Honma Golf Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06858	2016-10-06			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	3.110	3.020	3.110	-	-	0	0	-	3.110	3.020	3.110	-	-	0	-	0.00%
2026-02-02	0	3.110	3.110	3.180	3.110	3.110	3,000	9,330	3.1100	3.110	3.110	3.180	3.110	3.110	3,000	3.1100	0.00%
2026-01-30	0	3.110	3.000	3.110	3.110	3.110	15,000	46,650	3.1100	3.110	3.000	3.110	3.110	3.110	15,000	3.1100	0.65%
2026-01-29	0	3.090	3.010	3.100	3.010	3.100	103,500	320,685	3.0984	3.090	3.010	3.100	3.010	3.100	103,500	3.0984	0.00%
2026-01-28	0	3.090	3.070	3.090	3.090	3.130	182,500	568,105	3.1129	3.090	3.070	3.090	3.090	3.130	182,500	3.1129	0.00%
2026-01-27	0	3.090	3.080	3.090	3.090	3.120	192,500	598,540	3.1093	3.090	3.080	3.090	3.090	3.120	192,500	3.1093	-1.90%
2026-01-26	0	3.150	3.100	3.150	3.100	3.150	216,000	674,540	3.1229	3.150	3.100	3.150	3.100	3.150	216,000	3.1229	0.00%
2026-01-23	0	3.150	3.150	3.200	3.150	3.150	15,500	48,825	3.1500	3.150	3.150	3.200	3.150	3.150	15,500	3.1500	0.00%
2026-01-22	0	3.150	3.100	3.140	-	-	0	0	-	3.150	3.100	3.140	-	-	0	-	0.00%
2026-01-21	0	3.150	3.100	3.150	3.100	3.150	98,000	307,800	3.1408	3.150	3.100	3.150	3.100	3.150	98,000	3.1408	0.64%
2026-01-20	0	3.130	3.130	3.140	3.120	3.150	96,500	303,465	3.1447	3.130	3.130	3.140	3.120	3.150	96,500	3.1447	0.00%
2026-01-19	0	3.130	3.100	3.130	3.120	3.160	346,000	1,086,000	3.1387	3.130	3.100	3.130	3.120	3.160	346,000	3.1387	-0.95%
2026-01-16	0	3.160	3.120	3.160	3.120	3.180	294,500	928,640	3.1533	3.160	3.120	3.160	3.120	3.180	294,500	3.1533	1.28%
2026-01-15	0	3.120	3.110	3.120	3.120	3.190	262,500	824,850	3.1423	3.120	3.110	3.120	3.120	3.190	262,500	3.1423	-2.50%
2026-01-14	0	3.200	3.130	3.200	3.160	3.200	20,500	65,480	3.1941	3.200	3.130	3.200	3.160	3.200	20,500	3.1941	0.00%
2026-01-13	0	3.200	3.200	3.220	3.170	3.300	471,000	1,519,135	3.2253	3.200	3.200	3.220	3.170	3.300	471,000	3.2253	0.00%
2026-01-09	0	3.200	3.110	3.200	3.200	3.300	380,500	1,220,685	3.2081	3.200	3.110	3.200	3.200	3.300	380,500	3.2081	-3.03%
2026-01-08	0	3.300	3.130	3.300	3.130	3.300	108,000	351,160	3.2515	3.300	3.130	3.300	3.130	3.300	108,000	3.2515	6.11%
2026-01-07	0	3.110	3.110	3.140	3.110	3.180	18,500	58,070	3.1389	3.110	3.110	3.140	3.110	3.180	18,500	3.1389	-2.20%
2026-01-06	0	3.180	3.110	3.180	3.100	3.200	319,000	1,001,165	3.1384	3.180	3.110	3.180	3.100	3.200	319,000	3.1384	0.00%
2026-01-05	0	3.180	3.180	3.200	3.060	3.240	1,717,000	5,351,770	3.1169	3.180	3.180	3.200	3.060	3.240	1,717,000	3.1169	1.60%
2025-12-31	0	3.130	2.950	3.130	3.120	3.130	1,000	3,125	3.1250	3.130	2.950	3.130	3.120	3.130	1,000	3.1250	2.62%
2025-12-30	0	3.050	2.920	3.130	3.050	3.130	51,000	156,020	3.0592	3.050	2.920	3.130	3.050	3.130	51,000	3.0592	-3.17%
2025-12-29	0	3.150	3.080	3.150	-	-	0	0	-	3.150	3.080	3.150	-	-	0	-	0.00%
2025-12-24	0	3.150	3.100	3.150	3.120	3.150	82,500	258,345	3.1315	3.150	3.100	3.150	3.120	3.150	82,500	3.1315	0.00%
2025-12-23	0	3.150	3.110	3.150	3.100	3.180	70,500	222,205	3.1518	3.150	3.110	3.150	3.100	3.180	70,500	3.1518	-0.94%
2025-12-22	0	3.180	3.150	3.190	3.150	3.200	99,000	313,315	3.1648	3.180	3.150	3.190	3.150	3.200	99,000	3.1648	-1.24%
2025-12-19	0	3.220	3.100	3.220	3.150	3.220	44,500	141,070	3.1701	3.220	3.100	3.220	3.150	3.220	44,500	3.1701	0.00%
2025-12-18	0	3.220	3.170	3.230	-	-	0	0	-	3.220	3.170	3.230	-	-	0	-	0.00%
2025-12-17	0	3.220	3.160	3.220	3.170	3.230	27,500	87,230	3.1720	3.220	3.160	3.220	3.170	3.230	27,500	3.1720	0.62%
2025-12-16	0	3.200	-	3.200	3.160	3.250	27,000	86,250	3.1944	3.200	-	3.200	3.160	3.250	27,000	3.1944	-1.84%
2025-12-15	0	3.260	3.200	3.260	3.200	3.260	21,500	69,165	3.2170	3.260	3.200	3.260	3.200	3.260	21,500	3.2170	1.24%
2025-12-12	0	3.220	3.180	3.230	3.190	3.240	29,000	93,280	3.2166	3.220	3.180	3.230	3.190	3.240	29,000	3.2166	-1.53%
2025-12-11	0	3.270	3.190	3.270	3.180	3.270	11,500	37,135	3.2291	3.270	3.190	3.270	3.180	3.270	11,500	3.2291	-0.30%
2025-12-10	0	3.280	3.230	3.280	-	-	0	0	-	3.280	3.230	3.280	-	-	0	-	0.00%
2025-12-09	0	3.280	3.230	3.280	3.220	3.280	2,000	6,525	3.2625	3.280	3.230	3.280	3.220	3.280	2,000	3.2625	0.31%
2025-12-08	0	3.270	3.240	3.270	-	-	0	0	-	3.270	3.240	3.270	-	-	0	-	-0.30%
2025-12-05	0	3.280	3.220	3.280	3.280	3.280	5,000	16,400	3.2800	3.280	3.220	3.280	3.280	3.280	5,000	3.2800	-0.30%
2025-12-04	0	3.290	3.210	3.290	3.210	3.290	41,000	133,465	3.2552	3.290	3.210	3.290	3.210	3.290	41,000	3.2552	0.00%
2025-12-03	0	3.290	3.210	3.290	3.250	3.300	17,500	57,455	3.2831	3.290	3.210	3.290	3.250	3.300	17,500	3.2831	-0.30%
2025-12-02	0	3.300	3.250	3.300	3.250	3.310	5,500	18,130	3.2964	3.300	3.250	3.300	3.250	3.310	5,500	3.2964	0.30%
2025-12-01	0	3.290	3.200	3.290	3.250	3.300	14,500	47,495	3.2755	3.290	3.200	3.290	3.250	3.300	14,500	3.2755	-1.50%
2025-11-28	0	3.340	3.280	3.340	3.280	3.340	6,500	21,680	3.3354	3.340	3.280	3.340	3.280	3.340	6,500	3.3354	0.30%
2025-11-27	0	3.330	3.280	3.330	3.280	3.330	40,000	131,845	3.2961	3.330	3.280	3.330	3.280	3.330	40,000	3.2961	-0.89%
2025-11-26	0	3.360	3.290	3.390	-	-	0	0	-	3.360	3.290	3.390	-	-	0	-	0.00%
2025-11-25	0	3.360	3.290	3.390	-	-	0	0	-	3.360	3.290	3.390	-	-	0	-	0.00%
2025-11-24	0	3.360	3.290	3.390	-	-	0	0	-	3.360	3.290	3.390	-	-	0	-	0.00%
2025-11-21	0	3.360	3.290	3.360	3.280	3.360	3,000	10,000	3.3333	3.360	3.290	3.360	3.280	3.360	3,000	3.3333	-1.18%
2025-11-20	0	3.400	3.280	3.460	3.280	3.400	1,500	4,980	3.3200	3.400	3.280	3.460	3.280	3.400	1,500	3.3200	1.80%
2025-11-19	0	3.340	3.280	3.350	3.270	3.350	1,500	4,980	3.3200	3.340	3.280	3.350	3.270	3.350	1,500	3.3200	-0.30%
2025-11-18	0	3.350	3.280	3.370	3.290	3.370	2,000	6,680	3.3400	3.350	3.280	3.370	3.290	3.370	2,000	3.3400	0.00%
2025-11-17	0	3.350	3.310	3.380	3.310	3.390	1,500	5,025	3.3500	3.350	3.310	3.380	3.310	3.390	1,500	3.3500	-1.47%
2025-11-14	0	3.400	3.300	3.400	3.270	3.400	94,000	316,930	3.3716	3.400	3.300	3.400	3.270	3.400	94,000	3.3716	2.72%
2025-11-13	0	3.310	3.310	3.360	3.300	3.310	1,500	4,960	3.3067	3.310	3.310	3.360	3.300	3.310	1,500	3.3067	0.61%
2025-11-12	0	3.290	3.290	3.300	3.260	3.300	61,500	202,915	3.2994	3.290	3.290	3.300	3.260	3.300	61,500	3.2994	-0.30%
2025-11-11	0	3.300	3.260	3.370	3.300	3.370	1,500	4,985	3.3233	3.300	3.260	3.370	3.300	3.370	1,500	3.3233	-2.08%
2025-11-10	0	3.370	3.280	3.350	3.240	3.430	323,000	1,064,520	3.2957	3.370	3.280	3.350	3.240	3.430	323,000	3.2957	2.12%
2025-11-07	0	3.300	3.280	3.290	3.260	3.300	62,000	203,260	3.2784	3.300	3.280	3.290	3.260	3.300	62,000	3.2784	-0.60%
2025-11-06	0	3.320	3.250	3.320	3.240	3.330	45,000	147,930	3.2873	3.320	3.250	3.320	3.240	3.330	45,000	3.2873	0.00%
2025-11-05	0	3.320	-	3.320	3.280	3.330	4,000	13,260	3.3150	3.320	-	3.320	3.280	3.330	4,000	3.3150	-0.30%
2025-11-04	0	3.330	3.290	3.310	3.230	3.330	67,500	219,020	3.2447	3.330	3.290	3.310	3.230	3.330	67,500	3.2447	0.00%
2025-11-03	0	3.330	3.240	3.330	3.250	3.370	8,500	28,170	3.3141	3.330	3.240	3.330	3.250	3.370	8,500	3.3141	0.00%
2025-10-31	0	3.330	3.240	3.340	3.250	3.350	4,500	14,900	3.3111	3.330	3.240	3.340	3.250	3.350	4,500	3.3111	0.91%
2025-10-30	0	3.300	3.270	3.300	3.270	3.300	1,000	3,285	3.2850	3.300	3.270	3.300	3.270	3.300	1,000	3.2850	0.00%
2025-10-28	0	3.300	3.250	3.300	3.240	3.300	15,500	51,020	3.2916	3.300	3.250	3.300	3.240	3.300	15,500	3.2916	0.00%
2025-10-27	0	3.300	3.250	3.300	3.250	3.300	4,000	13,115	3.2788	3.300	3.250	3.300	3.250	3.300	4,000	3.2788	0.00%
2025-10-24	0	3.300	3.280	3.300	3.290	3.310	19,000	62,730	3.3016	3.300	3.280	3.300	3.290	3.310	19,000	3.3016	-0.60%
2025-10-23	0	3.320	3.290	3.320	3.240	3.350	103,000	338,115	3.2827	3.320	3.290	3.320	3.240	3.350	103,000	3.2827	-2.35%
2025-10-22	0	3.400	3.330	3.400	3.320	3.500	707,000	2,468,385	3.4914	3.400	3.330	3.400	3.320	3.500	707,000	3.4914	0.89%
2025-10-21	0	3.370	3.320	3.370	3.310	3.370	10,500	35,135	3.3462	3.370	3.320	3.370	3.310	3.370	10,500	3.3462	-0.30%
2025-10-20	0	3.380	3.330	3.370	3.390	3.390	500	1,695	3.3900	3.380	3.330	3.370	3.390	3.390	500	3.3900	0.60%
2025-10-17	0	3.360	3.360	3.400	3.350	3.450	75,500	254,660	3.3730	3.360	3.360	3.400	3.350	3.450	75,500	3.3730	-2.61%
2025-10-16	0	3.450	3.450	3.550	3.440	3.580	69,000	246,160	3.5675	3.450	3.450	3.550	3.440	3.580	69,000	3.5675	0.00%
2025-10-15	0	3.450	3.450	3.480	3.400	3.470	12,500	42,970	3.4376	3.450	3.450	3.480	3.400	3.470	12,500	3.4376	-0.29%
2025-10-14	0	3.460	3.330	3.460	3.400	3.470	8,000	27,630	3.4538	3.460	3.330	3.460	3.400	3.470	8,000	3.4538	-0.57%
2025-10-13	0	3.480	3.430	3.480	3.360	3.480	67,000	226,620	3.3824	3.480	3.430	3.480	3.360	3.480	67,000	3.3824	-1.14%
2025-10-10	0	3.520	3.480	3.520	-	-	0	0	-	3.520	3.480	3.520	-	-	0	-	0.00%
2025-10-09	0	3.520	3.480	3.520	3.450	3.550	6,000	20,935	3.4892	3.520	3.480	3.520	3.450	3.550	6,000	3.4892	1.15%
2025-10-08	0	3.480	3.450	3.520	3.480	3.590	99,000	352,595	3.5616	3.480	3.450	3.520	3.480	3.590	99,000	3.5616	-0.57%
2025-10-06	0	3.500	3.450	3.510	-	-	0	0	-	3.500	3.450	3.510	-	-	0	-	0.00%
2025-10-03	0	3.500	3.470	3.500	3.360	3.520	91,500	319,820	3.4953	3.500	3.470	3.500	3.360	3.520	91,500	3.4953	-0.28%
2025-10-02	0	3.510	3.510	3.540	3.510	3.520	106,000	372,510	3.5142	3.510	3.510	3.540	3.510	3.520	106,000	3.5142	0.00%
2025-09-30	0	3.510	3.510	3.540	3.510	3.510	72,000	252,720	3.5100	3.510	3.510	3.540	3.510	3.510	72,000	3.5100	0.00%
2025-09-29	0	3.510	3.510	3.540	3.510	3.510	72,500	254,475	3.5100	3.510	3.510	3.540	3.510	3.510	72,500	3.5100	0.00%
2025-09-26	0	3.510	3.510	3.580	3.510	3.520	33,500	117,590	3.5101	3.510	3.510	3.580	3.510	3.520	33,500	3.5101	-1.13%
2025-09-25	0	3.550	3.520	3.580	3.510	3.550	1,500	5,285	3.5233	3.550	3.520	3.580	3.510	3.550	1,500	3.5233	0.57%
2025-09-24	0	3.530	3.510	3.530	3.510	3.530	34,000	119,355	3.5104	3.530	3.510	3.530	3.510	3.530	34,000	3.5104	-0.28%
2025-09-23	0	3.540	3.510	3.540	3.520	3.540	1,500	5,300	3.5333	3.540	3.510	3.540	3.520	3.540	1,500	3.5333	0.57%
2025-09-22	0	3.520	3.520	3.580	3.510	3.550	1,000	3,530	3.5300	3.520	3.520	3.580	3.510	3.550	1,000	3.5300	0.28%
2025-09-19	0	3.510	3.510	3.540	3.510	3.510	1,000	3,510	3.5100	3.510	3.510	3.540	3.510	3.510	1,000	3.5100	-1.13%
2025-09-18	0	3.550	3.510	3.550	3.510	3.550	1,500	5,285	3.5233	3.550	3.510	3.550	3.510	3.550	1,500	3.5233	0.85%
2025-09-17	0	3.520	3.520	3.550	3.520	3.550	10,000	35,485	3.5485	3.520	3.520	3.550	3.520	3.550	10,000	3.5485	-0.85%
2025-09-16	0	3.550	3.520	3.550	3.560	3.560	15,000	53,400	3.5600	3.550	3.520	3.550	3.560	3.560	15,000	3.5600	-0.28%
2025-09-15	0	3.560	3.560	3.580	3.520	3.590	48,500	172,655	3.5599	3.560	3.560	3.580	3.520	3.590	48,500	3.5599	-0.28%
2025-09-12	0	3.570	3.540	3.570	3.520	3.570	1,500	5,305	3.5367	3.570	3.540	3.570	3.520	3.570	1,500	3.5367	-0.28%
2025-09-11	0	3.580	3.510	3.580	3.520	3.580	1,500	5,310	3.5400	3.580	3.510	3.580	3.520	3.580	1,500	3.5400	0.85%
2025-09-10	0	3.550	3.520	3.550	3.500	3.590	14,000	49,120	3.5086	3.550	3.520	3.550	3.500	3.590	14,000	3.5086	0.57%
2025-09-09	0	3.530	3.530	3.590	3.500	3.510	117,500	412,420	3.5100	3.530	3.530	3.590	3.500	3.510	117,500	3.5100	-1.67%
2025-09-08	0	3.590	3.510	3.620	3.520	3.590	3,500	12,495	3.5700	3.590	3.510	3.620	3.520	3.590	3,500	3.5700	0.00%
2025-09-05	0	3.590	3.560	3.590	3.530	3.590	1,000	3,560	3.5600	3.590	3.560	3.590	3.530	3.590	1,000	3.5600	0.84%
2025-09-04	0	3.560	3.560	3.580	3.530	3.530	1,000	3,530	3.5300	3.560	3.560	3.580	3.530	3.530	1,000	3.5300	0.28%
2025-09-03	0	3.550	3.550	3.580	3.520	3.570	1,000	3,545	3.5450	3.550	3.550	3.580	3.520	3.570	1,000	3.5450	1.14%
2025-09-02	0	3.510	3.510	3.560	3.510	3.510	1,000	3,510	3.5100	3.510	3.510	3.560	3.510	3.510	1,000	3.5100	-0.28%
2025-09-01	0	3.520	3.520	3.560	3.510	3.510	1,000	3,510	3.5100	3.520	3.520	3.560	3.510	3.510	1,000	3.5100	-1.12%
2025-08-29	0	3.560	3.510	3.560	3.520	3.560	2,500	8,860	3.5440	3.560	3.510	3.560	3.520	3.560	2,500	3.5440	0.56%
2025-08-28	0	3.540	3.520	3.560	3.510	3.540	24,000	84,265	3.5110	3.540	3.520	3.560	3.510	3.540	24,000	3.5110	0.28%
2025-08-27	0	3.530	3.510	3.530	3.530	3.540	14,000	49,525	3.5375	3.530	3.510	3.530	3.530	3.540	14,000	3.5375	-3.29%
2025-08-26	0	3.650	3.560	3.650	3.590	3.650	28,000	101,500	3.6250	3.650	3.560	3.650	3.590	3.650	28,000	3.6250	1.96%
2025-08-25	0	3.580	3.520	3.580	3.520	3.580	1,500	5,340	3.5600	3.580	3.520	3.580	3.520	3.580	1,500	3.5600	0.00%
2025-08-22	0	3.580	3.510	3.590	3.510	3.580	1,500	5,320	3.5467	3.580	3.510	3.590	3.510	3.580	1,500	3.5467	1.70%
2025-08-21	0	3.520	3.510	3.590	3.520	3.590	1,500	5,315	3.5433	3.520	3.510	3.590	3.520	3.590	1,500	3.5433	0.00%
2025-08-20	0	3.520	3.520	3.560	3.520	3.610	78,000	280,970	3.6022	3.520	3.520	3.560	3.520	3.610	78,000	3.6022	-0.28%
2025-08-19	0	3.530	3.510	3.540	3.510	3.530	64,000	225,105	3.5173	3.530	3.510	3.540	3.510	3.530	64,000	3.5173	0.00%
2025-08-18	0	3.530	3.510	3.530	3.510	3.530	22,000	77,230	3.5105	3.530	3.510	3.530	3.510	3.530	22,000	3.5105	0.57%
2025-08-15	0	3.510	3.480	3.550	3.440	3.510	64,000	220,895	3.4515	3.510	3.480	3.550	3.440	3.510	64,000	3.4515	0.00%
2025-08-14	0	3.510	3.510	3.530	3.510	3.510	500	1,755	3.5100	3.510	3.510	3.530	3.510	3.510	500	3.5100	0.00%
2025-08-13	0	3.510	3.510	3.540	3.500	3.530	202,500	710,780	3.5100	3.510	3.510	3.540	3.500	3.530	202,500	3.5100	0.00%
2025-08-12	0	3.510	3.510	3.550	3.510	3.540	7,000	24,600	3.5143	3.510	3.510	3.550	3.510	3.540	7,000	3.5143	-1.13%
2025-08-11	0	3.550	3.510	3.550	3.510	3.570	25,500	89,635	3.5151	3.550	3.510	3.550	3.510	3.570	25,500	3.5151	-0.56%
2025-08-08	0	3.570	3.510	3.570	3.510	3.590	77,500	277,390	3.5792	3.570	3.510	3.570	3.510	3.590	77,500	3.5792	1.71%
2025-08-07	0	3.510	3.510	3.530	3.510	3.540	14,000	49,505	3.5361	3.510	3.510	3.530	3.510	3.540	14,000	3.5361	0.00%
2025-08-06	0	3.510	3.510	3.520	3.510	3.530	2,000	7,030	3.5150	3.510	3.510	3.520	3.510	3.530	2,000	3.5150	-0.28%
2025-08-05	0	3.520	3.510	3.530	3.510	3.520	35,000	123,195	3.5199	3.520	3.510	3.530	3.510	3.520	35,000	3.5199	0.28%
2025-08-04	0	3.510	3.510	3.540	3.420	3.510	90,500	313,050	3.4591	3.510	3.510	3.540	3.420	3.510	90,500	3.4591	0.00%
2025-08-01	0	3.510	3.510	3.540	3.500	3.510	21,000	73,705	3.5098	3.510	3.510	3.540	3.500	3.510	21,000	3.5098	0.00%
2025-07-31	0	3.510	3.510	3.560	3.510	3.510	1,000	3,510	3.5100	3.510	3.510	3.560	3.510	3.510	1,000	3.5100	0.00%
2025-07-30	0	3.510	3.510	3.560	3.510	3.510	1,000	3,510	3.5100	3.510	3.510	3.560	3.510	3.510	1,000	3.5100	0.00%
2025-07-29	0	3.510	3.510	3.550	3.510	3.510	2,500	8,775	3.5100	3.510	3.510	3.550	3.510	3.510	2,500	3.5100	0.00%
2025-07-28	0	3.510	3.510	3.560	3.510	3.510	36,500	128,115	3.5100	3.510	3.510	3.560	3.510	3.510	36,500	3.5100	0.00%
2025-07-25	0	3.510	3.510	3.540	3.510	3.510	4,500	15,795	3.5100	3.510	3.510	3.540	3.510	3.510	4,500	3.5100	-0.28%
2025-07-24	0	3.520	3.520	3.560	3.520	3.560	40,000	141,160	3.5290	3.520	3.520	3.560	3.520	3.560	40,000	3.5290	0.00%
2025-07-23	0	3.520	3.510	3.520	3.520	3.520	17,500	61,600	3.5200	3.520	3.510	3.520	3.520	3.520	17,500	3.5200	0.28%
2025-07-22	0	3.510	3.510	3.600	3.510	3.510	1,500	5,265	3.5100	3.510	3.510	3.600	3.510	3.510	1,500	3.5100	0.00%
2025-07-21	0	3.510	3.510	3.560	3.510	3.510	1,000	3,510	3.5100	3.510	3.510	3.560	3.510	3.510	1,000	3.5100	0.00%
2025-07-18	0	3.510	3.510	3.550	3.510	3.510	1,000	3,510	3.5100	3.510	3.510	3.550	3.510	3.510	1,000	3.5100	-0.28%
2025-07-17	0	3.520	3.510	3.540	3.520	3.520	3,500	12,320	3.5200	3.520	3.510	3.540	3.520	3.520	3,500	3.5200	0.28%
2025-07-16	0	3.510	3.510	3.530	3.510	3.510	23,000	80,730	3.5100	3.510	3.510	3.530	3.510	3.510	23,000	3.5100	0.00%
2025-07-15	0	3.510	3.510	3.520	3.510	3.510	20,500	71,955	3.5100	3.510	3.510	3.520	3.510	3.510	20,500	3.5100	0.00%
2025-07-14	0	3.510	3.510	3.540	3.510	3.510	2,500	8,775	3.5100	3.510	3.510	3.540	3.510	3.510	2,500	3.5100	0.00%
2025-07-11	0	3.510	3.510	3.530	3.510	3.520	46,500	163,220	3.5101	3.510	3.510	3.530	3.510	3.520	46,500	3.5101	-0.28%
2025-07-10	0	3.520	3.520	3.540	3.520	3.520	3,000	10,560	3.5200	3.520	3.520	3.540	3.520	3.520	3,000	3.5200	-0.56%
2025-07-09	0	3.540	3.510	3.540	3.510	3.540	29,000	101,805	3.5105	3.540	3.510	3.540	3.510	3.540	29,000	3.5105	0.85%
2025-07-08	0	3.510	3.510	3.540	3.500	3.510	20,500	71,950	3.5098	3.510	3.510	3.540	3.500	3.510	20,500	3.5098	0.00%
2025-07-07	0	3.510	3.510	3.560	3.510	3.590	17,500	62,615	3.5780	3.510	3.510	3.560	3.510	3.590	17,500	3.5780	0.00%
2025-07-04	0	3.510	3.510	3.550	3.500	3.510	34,500	121,090	3.5099	3.510	3.510	3.550	3.500	3.510	34,500	3.5099	0.00%
2025-07-03	0	3.510	3.510	3.520	3.510	3.520	40,000	140,595	3.5149	3.510	3.510	3.520	3.510	3.520	40,000	3.5149	0.00%
2025-07-02	0	3.510	3.510	3.550	3.510	3.510	1,000	3,510	3.5100	3.510	3.510	3.550	3.510	3.510	1,000	3.5100	-1.13%
2025-06-30	0	3.550	3.550	3.660	3.530	3.530	500	1,765	3.5300	3.550	3.550	3.660	3.530	3.530	500	3.5300	0.00%
2025-06-27	0	3.550	3.550	3.570	3.510	3.550	62,500	221,855	3.5497	3.550	3.550	3.570	3.510	3.550	62,500	3.5497	0.57%
2025-06-26	0	3.530	3.530	3.600	3.530	3.650	27,500	99,710	3.6258	3.530	3.530	3.600	3.530	3.650	27,500	3.6258	-0.56%
2025-06-25	0	3.550	3.550	3.570	3.510	3.560	12,000	42,670	3.5558	3.550	3.550	3.570	3.510	3.560	12,000	3.5558	-0.28%
2025-06-24	0	3.560	3.530	3.580	3.510	3.560	28,500	101,025	3.5447	3.560	3.530	3.580	3.510	3.560	28,500	3.5447	1.42%
2025-06-23	0	3.510	3.510	3.550	3.510	3.510	1,500	5,265	3.5100	3.510	3.510	3.550	3.510	3.510	1,500	3.5100	-1.13%
2025-06-20	0	3.550	3.520	3.560	3.520	3.550	104,000	367,605	3.5347	3.550	3.520	3.560	3.520	3.550	104,000	3.5347	0.00%
2025-06-19	0	3.550	3.520	3.560	3.510	3.550	32,500	114,720	3.5298	3.550	3.520	3.560	3.510	3.550	32,500	3.5298	0.00%
2025-06-18	0	3.550	3.510	3.550	3.510	3.550	15,000	53,210	3.5473	3.550	3.510	3.550	3.510	3.550	15,000	3.5473	0.00%
2025-06-17	0	3.550	3.550	3.560	3.510	3.550	107,500	380,985	3.5440	3.550	3.550	3.560	3.510	3.550	107,500	3.5440	1.14%
2025-06-16	0	3.510	3.510	3.520	3.510	3.510	117,000	410,670	3.5100	3.510	3.510	3.520	3.510	3.510	117,000	3.5100	0.00%
2025-06-13	0	3.510	3.450	3.510	3.380	3.510	5,500	19,210	3.4927	3.510	3.450	3.510	3.380	3.510	5,500	3.4927	0.86%
2025-06-12	0	3.480	3.400	3.490	3.360	3.490	34,500	119,995	3.4781	3.480	3.400	3.490	3.360	3.490	34,500	3.4781	-0.29%
2025-06-11	0	3.490	3.400	3.500	3.360	3.490	49,000	169,960	3.4686	3.490	3.400	3.500	3.360	3.490	49,000	3.4686	1.45%
2025-06-10	0	3.440	3.400	3.450	3.400	3.440	5,500	18,850	3.4273	3.440	3.400	3.450	3.400	3.440	5,500	3.4273	0.29%
2025-06-09	0	3.430	3.340	3.440	3.350	3.430	41,500	142,230	3.4272	3.430	3.340	3.440	3.350	3.430	41,500	3.4272	2.39%
2025-06-06	0	3.350	3.340	3.380	3.340	3.380	2,000	6,715	3.3575	3.350	3.340	3.380	3.340	3.380	2,000	3.3575	0.30%
2025-06-05	0	3.340	3.340	3.410	3.340	3.340	2,000	6,680	3.3400	3.340	3.340	3.410	3.340	3.340	2,000	3.3400	-0.89%
2025-06-04	0	3.370	3.370	3.380	3.330	3.380	36,500	122,350	3.3521	3.370	3.370	3.380	3.330	3.380	36,500	3.3521	0.30%
2025-06-03	0	3.360	3.350	3.440	3.350	3.430	37,000	125,525	3.3926	3.360	3.350	3.440	3.350	3.430	37,000	3.3926	-0.59%
2025-06-02	0	3.380	3.340	3.390	3.340	3.380	2,500	8,395	3.3580	3.380	3.340	3.390	3.340	3.380	2,500	3.3580	-0.29%
2025-05-30	0	3.390	3.350	3.390	3.350	3.390	1,500	5,045	3.3633	3.390	3.350	3.390	3.350	3.390	1,500	3.3633	0.30%
2025-05-29	0	3.380	3.340	3.390	3.330	3.380	18,500	62,450	3.3757	3.380	3.340	3.390	3.330	3.380	18,500	3.3757	0.30%
2025-05-28	0	3.370	3.340	3.370	3.330	3.370	5,500	18,345	3.3355	3.370	3.340	3.370	3.330	3.370	5,500	3.3355	0.60%
2025-05-27	0	3.350	3.330	3.380	3.350	3.380	36,000	121,650	3.3792	3.350	3.330	3.380	3.350	3.380	36,000	3.3792	0.60%
2025-05-26	0	3.330	3.330	3.350	3.330	3.390	49,000	165,010	3.3676	3.330	3.330	3.350	3.330	3.390	49,000	3.3676	-2.06%
2025-05-23	0	3.400	3.360	3.400	3.350	3.400	2,500	8,400	3.3600	3.400	3.360	3.400	3.350	3.400	2,500	3.3600	-0.29%
2025-05-22	0	3.410	3.370	3.480	3.330	3.410	94,000	317,770	3.3805	3.410	3.370	3.480	3.330	3.410	94,000	3.3805	0.29%
2025-05-21	0	3.400	3.400	3.420	3.380	3.400	31,500	107,080	3.3994	3.400	3.400	3.420	3.380	3.400	31,500	3.3994	-0.29%
2025-05-20	0	3.410	3.400	3.470	3.400	3.400	2,000	6,800	3.4000	3.410	3.400	3.470	3.400	3.400	2,000	3.4000	-0.87%
2025-05-19	0	3.440	3.390	3.480	3.390	3.440	22,500	76,500	3.4000	3.440	3.390	3.480	3.390	3.440	22,500	3.4000	1.18%
2025-05-16	0	3.400	3.400	3.450	3.400	3.430	6,000	20,445	3.4075	3.400	3.400	3.450	3.400	3.430	6,000	3.4075	0.00%
2025-05-15	0	3.400	3.400	3.480	3.390	3.450	8,500	29,115	3.4253	3.400	3.400	3.480	3.390	3.450	8,500	3.4253	0.00%
2025-05-14	0	3.400	3.390	3.400	3.400	3.410	48,000	163,250	3.4010	3.400	3.390	3.400	3.400	3.410	48,000	3.4010	-0.58%
2025-05-13	0	3.420	3.390	3.450	3.380	3.450	23,882,425	81,202,050	3.4001	3.420	3.390	3.450	3.380	3.450	23,882,425	3.4001	0.29%
2025-05-12	0	3.410	3.410	3.470	3.370	3.500	62,000	214,735	3.4635	3.410	3.410	3.470	3.370	3.500	62,000	3.4635	-0.58%
2025-05-09	0	3.430	3.390	3.430	3.380	3.430	1,000	3,405	3.4050	3.430	3.390	3.430	3.380	3.430	1,000	3.4050	0.88%
2025-05-08	0	3.400	3.400	3.440	3.400	3.430	12,000	41,055	3.4213	3.400	3.400	3.440	3.400	3.430	12,000	3.4213	-0.58%
2025-05-07	0	3.420	3.400	3.420	3.350	3.430	17,000	57,515	3.3832	3.420	3.400	3.420	3.350	3.430	17,000	3.3832	0.88%
2025-05-06	0	3.390	3.360	3.390	3.360	3.420	17,500	59,235	3.3849	3.390	3.360	3.390	3.360	3.420	17,500	3.3849	0.00%
2025-05-02	0	3.390	3.370	3.400	3.330	3.440	85,500	289,270	3.3833	3.390	3.370	3.400	3.330	3.440	85,500	3.3833	-1.74%
2025-04-30	0	3.450	3.380	3.450	3.360	3.450	188,000	644,180	3.4265	3.450	3.380	3.450	3.360	3.450	188,000	3.4265	1.77%
2025-04-29	0	3.390	3.340	3.390	3.360	3.400	6,555,500	22,288,235	3.3999	3.390	3.340	3.390	3.360	3.400	6,555,500	3.3999	0.00%
2025-04-28	0	3.390	3.330	3.390	3.360	3.390	35,000	118,330	3.3809	3.390	3.330	3.390	3.360	3.390	35,000	3.3809	0.00%
2025-04-25	0	3.390	3.360	3.390	3.360	3.400	4,521,000	15,371,325	3.4000	3.390	3.360	3.390	3.360	3.400	4,521,000	3.4000	0.59%
2025-04-24	0	3.370	3.370	3.400	3.370	3.370	2,000	6,740	3.3700	3.370	3.370	3.400	3.370	3.370	2,000	3.3700	-0.88%
2025-04-23	0	3.400	3.380	3.400	3.400	3.400	7,000	23,800	3.4000	3.400	3.380	3.400	3.400	3.400	7,000	3.4000	-0.58%
2025-04-22	0	3.420	3.420	3.450	3.360	3.440	104,000	353,095	3.3951	3.420	3.420	3.450	3.360	3.440	104,000	3.3951	-1.16%
2025-04-17	0	3.460	3.400	3.460	3.440	3.470	10,500	36,250	3.4524	3.460	3.400	3.460	3.440	3.470	10,500	3.4524	-0.86%
2025-04-16	0	3.490	3.450	3.500	3.450	3.490	53,500	184,755	3.4534	3.490	3.450	3.500	3.450	3.490	53,500	3.4534	-1.13%
2025-04-15	0	3.530	3.530	3.550	3.480	3.660	41,500	149,345	3.5987	3.530	3.530	3.550	3.480	3.660	41,500	3.5987	-1.12%
2025-04-14	0	3.570	3.480	3.560	3.500	3.570	5,500	19,600	3.5636	3.570	3.480	3.560	3.500	3.570	5,500	3.5636	0.28%
2025-04-11	0	3.560	3.450	3.540	3.430	3.560	30,000	105,720	3.5240	3.560	3.450	3.540	3.430	3.560	30,000	3.5240	2.01%
2025-04-10	0	3.490	3.420	3.500	3.420	3.610	37,500	133,025	3.5473	3.490	3.420	3.500	3.420	3.610	37,500	3.5473	2.95%
2025-04-09	0	3.390	3.380	3.420	3.350	3.440	103,000	350,285	3.4008	3.390	3.380	3.420	3.350	3.440	103,000	3.4008	-2.59%
2025-04-08	0	3.480	3.400	3.540	3.480	3.580	35,500	125,710	3.5411	3.480	3.400	3.540	3.480	3.580	35,500	3.5411	-0.29%
2025-04-07	0	3.490	3.390	3.500	3.330	3.490	222,500	753,195	3.3851	3.490	3.390	3.500	3.330	3.490	222,500	3.3851	-2.24%
2025-04-03	0	3.570	3.540	3.570	3.490	3.580	15,500	54,845	3.5384	3.570	3.540	3.570	3.490	3.580	15,500	3.5384	0.56%
2025-04-02	0	3.550	3.520	3.550	3.430	3.570	230,000	804,995	3.5000	3.550	3.520	3.550	3.430	3.570	230,000	3.5000	-2.47%
2025-04-01	0	3.640	3.570	3.650	3.560	3.640	11,000	39,240	3.5673	3.640	3.570	3.650	3.560	3.640	11,000	3.5673	1.11%
2025-03-31	0	3.600	3.560	3.600	3.540	3.600	17,500	62,640	3.5794	3.600	3.560	3.600	3.540	3.600	17,500	3.5794	0.00%
2025-03-28	0	3.600	3.600	3.650	3.560	3.660	64,500	234,155	3.6303	3.600	3.600	3.650	3.560	3.660	64,500	3.6303	1.12%
2025-03-27	0	3.560	3.560	3.630	3.560	3.660	92,000	334,890	3.6401	3.560	3.560	3.630	3.560	3.660	92,000	3.6401	0.00%
2025-03-26	0	3.560	3.560	3.630	3.450	3.680	365,000	1,294,600	3.5468	3.560	3.560	3.630	3.450	3.680	365,000	3.5468	-1.11%
2025-03-25	0	3.600	3.550	3.600	3.470	3.600	692,500	2,465,915	3.5609	3.600	3.550	3.600	3.470	3.600	692,500	3.5609	2.27%
2025-03-24	0	3.520	3.520	3.560	3.520	3.630	139,000	497,130	3.5765	3.520	3.520	3.560	3.520	3.630	139,000	3.5765	-0.28%
2025-03-21	0	3.530	3.530	3.590	3.520	3.600	81,000	287,965	3.5551	3.530	3.530	3.590	3.520	3.600	81,000	3.5551	0.28%
2025-03-20	0	3.520	3.520	3.530	3.310	3.520	213,500	725,645	3.3988	3.520	3.520	3.530	3.310	3.520	213,500	3.3988	5.71%
2025-03-19	0	3.330	3.330	3.360	3.290	3.650	1,643,500	5,670,305	3.4501	3.330	3.330	3.360	3.290	3.650	1,643,500	3.4501	-0.30%
2025-03-18	0	3.340	3.340	3.350	3.320	3.460	988,000	3,392,945	3.4342	3.340	3.340	3.350	3.320	3.460	988,000	3.4342	0.30%
2025-03-17	0	3.330	3.330	3.390	3.310	3.390	36,000	121,165	3.3657	3.330	3.330	3.390	3.310	3.390	36,000	3.3657	-0.60%
2025-03-14	0	3.350	3.330	3.380	3.350	3.350	5,000	16,750	3.3500	3.350	3.330	3.380	3.350	3.350	5,000	3.3500	0.60%
2025-03-13	0	3.330	3.330	3.340	3.260	3.330	164,500	542,250	3.2964	3.330	3.330	3.340	3.260	3.330	164,500	3.2964	-0.60%
2025-03-12	0	3.350	3.330	3.350	3.280	3.350	53,000	175,655	3.3142	3.350	3.330	3.350	3.280	3.350	53,000	3.3142	0.60%
2025-03-11	0	3.330	3.330	3.350	3.250	3.340	172,500	568,805	3.2974	3.330	3.330	3.350	3.250	3.340	172,500	3.2974	0.00%
2025-03-10	0	3.330	3.330	3.350	3.330	3.400	21,000	70,070	3.3367	3.330	3.330	3.350	3.330	3.400	21,000	3.3367	-1.48%
2025-03-07	0	3.380	3.320	3.390	3.330	3.420	88,000	298,420	3.3911	3.380	3.320	3.390	3.330	3.420	88,000	3.3911	0.60%
2025-03-06	0	3.360	3.340	3.400	3.320	3.400	140,000	471,515	3.3680	3.360	3.340	3.400	3.320	3.400	140,000	3.3680	-0.59%
2025-03-05	0	3.380	3.380	3.440	3.310	3.450	342,000	1,163,365	3.4017	3.380	3.380	3.440	3.310	3.450	342,000	3.4017	-1.17%
2025-03-04	0	3.420	3.420	3.460	3.210	3.430	272,500	902,880	3.3133	3.420	3.420	3.460	3.210	3.430	272,500	3.3133	-1.16%
2025-03-03	0	3.460	3.380	3.460	3.290	3.650	1,468,500	5,162,485	3.5155	3.460	3.380	3.460	3.290	3.650	1,468,500	3.5155	4.85%
2025-02-28	0	3.300	3.290	3.360	3.300	3.300	2,500	8,250	3.3000	3.300	3.290	3.360	3.300	3.300	2,500	3.3000	-0.60%
2025-02-27	0	3.320	3.300	3.320	3.300	3.350	3,500	11,585	3.3100	3.320	3.300	3.320	3.300	3.350	3,500	3.3100	-1.19%
2025-02-26	0	3.360	3.290	3.360	3.280	3.380	117,000	392,440	3.3542	3.360	3.290	3.360	3.280	3.380	117,000	3.3542	2.13%
2025-02-25	0	3.290	3.260	3.290	3.250	3.310	1,114,000	3,644,130	3.2712	3.290	3.260	3.290	3.250	3.310	1,114,000	3.2712	-1.20%
2025-02-24	0	3.330	3.280	3.330	3.280	3.330	295,000	971,715	3.2939	3.330	3.280	3.330	3.280	3.330	295,000	3.2939	0.30%
2025-02-21	0	3.320	3.290	3.320	3.270	3.320	159,000	522,700	3.2874	3.320	3.290	3.320	3.270	3.320	159,000	3.2874	-0.30%
2025-02-20	0	3.330	3.330	3.350	3.290	3.340	10,000	33,250	3.3250	3.330	3.330	3.350	3.290	3.340	10,000	3.3250	0.00%
2025-02-19	0	3.330	3.280	3.330	3.280	3.330	68,000	225,075	3.3099	3.330	3.280	3.330	3.280	3.330	68,000	3.3099	0.30%
2025-02-18	0	3.320	3.270	3.320	3.200	3.320	293,000	957,145	3.2667	3.320	3.270	3.320	3.200	3.320	293,000	3.2667	-0.30%
2025-02-17	0	3.330	3.330	3.340	3.280	3.340	115,000	382,785	3.3286	3.330	3.330	3.340	3.280	3.340	115,000	3.3286	0.00%
2025-02-14	0	3.330	3.330	3.350	3.310	3.340	24,000	79,820	3.3258	3.330	3.330	3.350	3.310	3.340	24,000	3.3258	0.00%
2025-02-13	0	3.330	3.330	3.340	3.280	3.370	7,500	24,895	3.3193	3.330	3.330	3.340	3.280	3.370	7,500	3.3193	-1.19%
2025-02-12	0	3.370	3.330	3.380	3.240	3.380	278,500	924,570	3.3198	3.370	3.330	3.380	3.240	3.380	278,500	3.3198	1.81%
2025-02-11	0	3.310	3.260	3.310	3.280	3.310	8,000	26,300	3.2875	3.310	3.260	3.310	3.280	3.310	8,000	3.2875	0.30%
2025-02-10	0	3.300	3.280	3.300	3.280	3.370	97,500	326,040	3.3440	3.300	3.280	3.300	3.280	3.370	97,500	3.3440	-0.90%
2025-02-07	0	3.330	3.330	3.340	3.260	3.330	45,500	149,330	3.2820	3.330	3.330	3.340	3.260	3.330	45,500	3.2820	0.00%
2025-02-06	0	3.330	3.330	3.340	3.290	3.380	37,500	125,695	3.3519	3.330	3.330	3.340	3.290	3.380	37,500	3.3519	-0.60%
2025-02-05	0	3.350	3.330	3.360	3.270	3.350	34,000	112,870	3.3197	3.350	3.330	3.360	3.270	3.350	34,000	3.3197	0.90%
2025-02-04	0	3.320	3.300	3.320	3.260	3.320	18,500	61,015	3.2981	3.320	3.300	3.320	3.260	3.320	18,500	3.2981	1.22%
2025-02-03	0	3.280	3.250	3.300	3.190	3.290	174,000	562,160	3.2308	3.280	3.250	3.300	3.190	3.290	174,000	3.2308	0.00%
2025-01-28	0	3.280	3.210	3.260	3.280	3.280	500	1,640	3.2800	3.280	3.210	3.260	3.280	3.280	500	3.2800	0.31%
2025-01-27	0	3.270	3.230	3.270	3.230	3.280	18,000	58,790	3.2661	3.270	3.230	3.270	3.230	3.280	18,000	3.2661	0.00%
2025-01-24	0	3.270	3.250	3.270	3.210	3.280	180,500	586,445	3.2490	3.270	3.250	3.270	3.210	3.280	180,500	3.2490	-0.61%
2025-01-23	0	3.290	3.200	3.290	3.240	3.300	87,000	284,330	3.2682	3.290	3.200	3.290	3.240	3.300	87,000	3.2682	-0.30%
2025-01-22	0	3.300	3.300	3.310	3.270	3.300	42,500	140,190	3.2986	3.300	3.300	3.310	3.270	3.300	42,500	3.2986	0.92%
2025-01-21	0	3.270	3.270	3.300	3.260	3.320	161,500	532,430	3.2968	3.270	3.270	3.300	3.260	3.320	161,500	3.2968	-1.80%
2025-01-20	0	3.330	3.290	3.340	3.330	3.330	5,000	16,650	3.3300	3.330	3.290	3.340	3.330	3.330	5,000	3.3300	0.00%
2025-01-17	0	3.330	3.280	3.340	3.280	3.330	4,500	14,860	3.3022	3.330	3.280	3.340	3.280	3.330	4,500	3.3022	-0.30%
2025-01-16	0	3.340	3.280	3.340	3.280	3.340	2,500	8,280	3.3120	3.340	3.280	3.340	3.280	3.340	2,500	3.3120	0.00%
2025-01-15	0	3.340	3.270	3.340	3.260	3.390	273,500	908,650	3.3223	3.340	3.270	3.340	3.260	3.390	273,500	3.3223	0.30%
2025-01-14	0	3.330	3.260	3.350	3.170	3.330	205,500	665,770	3.2398	3.330	3.260	3.350	3.170	3.330	205,500	3.2398	1.22%
2025-01-13	0	3.290	3.290	3.300	3.250	3.300	57,000	186,785	3.2769	3.290	3.290	3.300	3.250	3.300	57,000	3.2769	-0.90%
2025-01-10	0	3.320	3.260	3.320	3.260	3.350	81,500	271,555	3.3320	3.320	3.260	3.320	3.260	3.350	81,500	3.3320	2.15%
2025-01-09	0	3.250	3.250	3.270	3.230	3.300	436,500	1,420,465	3.2542	3.250	3.250	3.270	3.230	3.300	436,500	3.2542	-2.40%
2025-01-08	0	3.330	3.330	3.350	3.250	3.330	229,500	752,180	3.2775	3.330	3.330	3.350	3.250	3.330	229,500	3.2775	0.00%
2025-01-07	0	3.330	3.280	3.320	3.170	3.330	191,500	623,985	3.2584	3.330	3.280	3.320	3.170	3.330	191,500	3.2584	0.00%
2025-01-06	0	3.330	3.280	3.340	3.270	3.330	59,000	194,340	3.2939	3.330	3.280	3.340	3.270	3.330	59,000	3.2939	0.30%
2025-01-03	0	3.320	3.270	3.320	3.270	3.320	93,000	306,110	3.2915	3.320	3.270	3.320	3.270	3.320	93,000	3.2915	0.00%
2025-01-02	0	3.320	3.280	3.320	3.280	3.330	52,500	173,240	3.2998	3.320	3.280	3.320	3.280	3.330	52,500	3.2998	-0.90%
2024-12-31	0	3.350	3.300	3.350	3.240	3.350	130,500	430,200	3.2966	3.350	3.300	3.350	3.240	3.350	130,500	3.2966	2.45%
2024-12-30	0	3.270	3.270	3.320	3.280	3.330	41,500	137,060	3.3027	3.270	3.270	3.320	3.280	3.330	41,500	3.3027	0.00%
2024-12-27	0	3.270	3.270	3.310	3.270	3.330	90,000	296,790	3.2977	3.270	3.270	3.310	3.270	3.330	90,000	3.2977	-1.80%
2024-12-24	0	3.330	3.260	3.330	-	-	0	0	-	3.330	3.260	3.330	-	-	0	-	0.00%
2024-12-23	0	3.330	3.300	3.360	3.300	3.360	4,500	14,895	3.3100	3.330	3.300	3.360	3.300	3.360	4,500	3.3100	-0.89%
2024-12-20	0	3.360	3.330	3.360	3.280	3.360	241,700	800,438	3.3117	3.360	3.330	3.360	3.280	3.360	241,700	3.3117	0.90%
2024-12-19	0	3.330	3.270	3.330	3.260	3.330	246,000	810,470	3.2946	3.330	3.270	3.330	3.260	3.330	246,000	3.2946	0.00%
2024-12-18	0	3.330	3.270	3.380	3.220	3.330	70,000	229,955	3.2851	3.330	3.270	3.380	3.220	3.330	70,000	3.2851	0.00%
2024-12-17	0	3.330	3.300	3.380	3.260	3.330	74,000	243,395	3.2891	3.330	3.300	3.380	3.260	3.330	74,000	3.2891	0.00%
2024-12-16	0	3.330	3.330	3.380	3.290	3.430	281,500	933,905	3.3176	3.330	3.330	3.380	3.290	3.430	281,500	3.3176	0.00%
2024-12-13	0	3.330	3.330	3.390	3.230	3.330	69,500	226,460	3.2584	3.330	3.330	3.390	3.230	3.330	69,500	3.2584	0.00%
2024-12-12	0	3.330	3.330	3.410	3.310	3.310	5,500	18,205	3.3100	3.330	3.330	3.410	3.310	3.310	5,500	3.3100	0.00%
2024-12-11	0	3.330	3.300	3.350	3.260	3.330	12,000	39,590	3.2992	3.330	3.300	3.350	3.260	3.330	12,000	3.2992	0.00%
2024-12-10	0	3.330	3.330	3.410	3.300	3.410	45,500	152,630	3.3545	3.330	3.330	3.410	3.300	3.410	45,500	3.3545	0.00%
2024-12-09	0	3.330	3.280	3.330	3.200	3.330	181,000	594,400	3.2840	3.330	3.280	3.330	3.200	3.330	181,000	3.2840	0.00%
2024-12-06	0	3.330	3.300	3.360	3.260	3.380	31,000	102,610	3.3100	3.330	3.300	3.360	3.260	3.380	31,000	3.3100	-0.89%
2024-12-05	0	3.360	3.360	3.430	3.280	3.510	59,500	207,840	3.4931	3.360	3.360	3.430	3.280	3.510	59,500	3.4931	0.00%
2024-12-04	0	3.360	3.360	3.400	3.220	3.360	101,500	333,515	3.2859	3.360	3.360	3.400	3.220	3.360	101,500	3.2859	2.13%
2024-12-03	0	3.290	3.250	3.290	3.190	3.300	12,500	40,770	3.2616	3.290	3.250	3.290	3.190	3.300	12,500	3.2616	1.23%
2024-12-02	0	3.250	3.180	3.250	3.140	3.260	172,500	548,830	3.1816	3.250	3.180	3.250	3.140	3.260	172,500	3.1816	-1.81%
2024-11-29	0	3.310	3.240	3.330	3.250	3.340	1,500	4,950	3.3000	3.310	3.240	3.330	3.250	3.340	1,500	3.3000	1.22%
2024-11-28	0	3.270	3.270	3.330	3.260	3.310	3,000	9,825	3.2750	3.270	3.270	3.330	3.260	3.310	3,000	3.2750	-2.39%
2024-11-27	0	3.350	3.250	3.340	3.360	3.360	500	1,680	3.3600	3.350	3.250	3.340	3.360	3.360	500	3.3600	0.00%
2024-11-26	0	3.350	3.270	3.350	3.260	3.350	2,500	8,255	3.3020	3.350	3.270	3.350	3.260	3.350	2,500	3.3020	0.90%
2024-11-25	0	3.320	3.280	3.330	3.280	3.390	66,000	222,850	3.3765	3.320	3.280	3.330	3.280	3.390	66,000	3.3765	0.61%
2024-11-22	0	3.300	3.280	3.300	3.230	3.300	58,000	187,545	3.2335	3.300	3.280	3.300	3.230	3.300	58,000	3.2335	-0.60%
2024-11-21	0	3.320	3.310	3.320	3.260	3.390	128,000	423,165	3.3060	3.320	3.310	3.320	3.260	3.390	128,000	3.3060	-2.92%
2024-11-20	0	3.420	3.340	3.430	3.340	3.420	1,500	5,050	3.3667	3.420	3.340	3.430	3.340	3.420	1,500	3.3667	0.29%
2024-11-19	0	3.410	3.340	3.410	3.340	3.410	11,500	39,075	3.3978	3.410	3.340	3.410	3.340	3.410	11,500	3.3978	0.00%
2024-11-18	0	3.410	3.340	3.410	3.340	3.420	75,000	253,855	3.3847	3.410	3.340	3.410	3.340	3.420	75,000	3.3847	0.89%
2024-11-15	0	3.380	3.350	3.380	3.340	3.380	41,000	137,660	3.3576	3.380	3.350	3.380	3.340	3.380	41,000	3.3576	-1.17%
2024-11-14	0	3.420	3.360	3.440	3.360	3.420	26,500	89,345	3.3715	3.420	3.360	3.440	3.360	3.420	26,500	3.3715	-0.29%
2024-11-13	0	3.430	3.430	3.490	3.430	3.490	40,500	140,315	3.4646	3.430	3.430	3.490	3.430	3.490	40,500	3.4646	0.00%
2024-11-12	0	3.430	3.430	3.460	3.390	3.490	54,000	187,625	3.4745	3.430	3.430	3.460	3.390	3.490	54,000	3.4745	-0.58%
2024-11-11	0	3.450	3.380	3.450	3.380	3.450	15,000	51,655	3.4437	3.450	3.380	3.450	3.380	3.450	15,000	3.4437	1.17%
2024-11-08	0	3.410	3.380	3.430	3.300	3.460	111,500	373,990	3.3542	3.410	3.380	3.430	3.300	3.460	111,500	3.3542	-1.45%
2024-11-07	0	3.460	3.460	3.530	3.460	3.460	6,500	22,490	3.4600	3.460	3.460	3.530	3.460	3.460	6,500	3.4600	0.00%
2024-11-06	0	3.460	3.460	3.550	3.450	3.530	5,500	19,075	3.4682	3.460	3.460	3.550	3.450	3.530	5,500	3.4682	-1.14%
2024-11-05	0	3.500	3.490	3.500	3.500	3.500	500	1,750	3.5000	3.500	3.490	3.500	3.500	3.500	500	3.5000	0.86%
2024-11-04	0	3.470	3.470	3.510	3.440	3.470	14,000	48,390	3.4564	3.470	3.470	3.510	3.440	3.470	14,000	3.4564	-0.57%
2024-11-01	0	3.490	3.450	3.550	3.440	3.490	3,000	10,370	3.4567	3.490	3.450	3.550	3.440	3.490	3,000	3.4567	-2.24%
2024-10-31	0	3.570	3.500	3.570	3.520	3.570	1,500	5,325	3.5500	3.570	3.500	3.570	3.520	3.570	1,500	3.5500	0.28%
2024-10-30	0	3.560	3.540	3.580	3.560	3.570	1,000	3,565	3.5650	3.560	3.540	3.580	3.560	3.570	1,000	3.5650	-0.28%
2024-10-29	0	3.570	3.550	3.580	3.570	3.570	500	1,785	3.5700	3.570	3.550	3.580	3.570	3.570	500	3.5700	-1.38%
2024-10-28	0	3.620	3.440	3.620	3.450	3.620	13,000	44,970	3.4592	3.620	3.440	3.620	3.450	3.620	13,000	3.4592	2.84%
2024-10-25	0	3.520	3.490	3.600	3.450	3.520	4,000	13,960	3.4900	3.520	3.490	3.600	3.450	3.520	4,000	3.4900	0.28%
2024-10-24	0	3.510	3.480	3.640	3.460	3.540	4,000	14,000	3.5000	3.510	3.480	3.640	3.460	3.540	4,000	3.5000	-2.23%
2024-10-23	0	3.590	3.590	3.610	3.500	3.610	1,000	3,555	3.5550	3.590	3.590	3.610	3.500	3.610	1,000	3.5550	-0.83%
2024-10-22	0	3.620	3.620	3.630	3.510	3.620	5,000	17,925	3.5850	3.620	3.620	3.630	3.510	3.620	5,000	3.5850	-0.28%
2024-10-21	0	3.630	3.580	3.630	3.630	3.630	500	1,815	3.6300	3.630	3.580	3.630	3.630	3.630	500	3.6300	-0.27%
2024-10-18	0	3.640	3.620	3.640	3.550	3.670	33,500	122,540	3.6579	3.640	3.620	3.640	3.550	3.670	33,500	3.6579	0.00%
2024-10-17	0	3.640	3.550	3.640	3.550	3.670	55,000	200,875	3.6523	3.640	3.550	3.640	3.550	3.670	55,000	3.6523	2.54%
2024-10-16	0	3.550	3.550	3.650	3.500	3.530	6,000	21,110	3.5183	3.550	3.550	3.650	3.500	3.530	6,000	3.5183	2.60%
2024-10-15	0	3.460	3.450	3.550	3.450	3.550	9,500	33,420	3.5179	3.460	3.450	3.550	3.450	3.550	9,500	3.5179	-1.98%
2024-10-14	0	3.530	3.530	3.570	3.460	3.520	3,500	12,230	3.4943	3.530	3.530	3.570	3.460	3.520	3,500	3.4943	0.28%
2024-10-10	0	3.520	3.510	3.530	3.430	3.520	13,500	47,140	3.4919	3.520	3.510	3.530	3.430	3.520	13,500	3.4919	1.44%
2024-10-09	0	3.470	3.470	3.600	3.460	3.610	80,500	279,770	3.4754	3.470	3.470	3.600	3.460	3.610	80,500	3.4754	-5.45%
2024-10-08	0	3.670	3.460	3.670	3.400	3.680	51,000	178,705	3.5040	3.670	3.460	3.670	3.400	3.680	51,000	3.5040	0.55%
2024-10-07	0	3.650	3.480	3.650	3.530	3.650	40,500	145,270	3.5869	3.650	3.480	3.650	3.530	3.650	40,500	3.5869	2.82%
2024-10-04	0	3.550	3.410	3.550	3.420	3.550	19,500	68,260	3.5005	3.550	3.410	3.550	3.420	3.550	19,500	3.5005	2.01%
2024-10-03	0	3.480	3.450	3.500	3.410	3.500	5,000	17,170	3.4340	3.480	3.450	3.500	3.410	3.500	5,000	3.4340	-0.57%
2024-10-02	0	3.500	3.410	3.600	3.400	3.630	149,500	530,960	3.5516	3.500	3.410	3.600	3.400	3.630	149,500	3.5516	0.86%
2024-09-30	0	3.470	3.380	3.470	3.390	3.470	39,000	134,520	3.4492	3.470	3.380	3.470	3.390	3.470	39,000	3.4492	0.00%
2024-09-27	0	3.470	3.390	3.470	3.390	3.480	44,500	153,840	3.4571	3.470	3.390	3.470	3.390	3.480	44,500	3.4571	0.87%
2024-09-26	0	3.440	3.360	3.490	3.290	3.490	120,500	414,005	3.4357	3.440	3.360	3.490	3.290	3.490	120,500	3.4357	0.29%
2024-09-25	0	3.430	3.340	3.430	3.340	3.440	23,500	78,700	3.3489	3.430	3.340	3.430	3.340	3.440	23,500	3.3489	4.26%
2024-09-24	0	3.370	3.370	3.400	3.350	3.400	48,500	163,190	3.3647	3.290	3.290	3.319	3.270	3.319	49,684	3.2846	-0.88%
2024-09-23	0	3.400	3.350	3.400	3.350	3.400	13,000	43,675	3.3596	3.319	3.270	3.319	3.270	3.319	13,317	3.2796	0.00%
2024-09-20	0	3.400	3.360	3.400	3.360	3.400	176,000	594,190	3.3761	3.319	3.280	3.319	3.280	3.319	180,295	3.2957	2.10%
2024-09-19	0	3.330	3.330	3.360	3.310	3.330	137,500	457,595	3.3280	3.251	3.251	3.280	3.231	3.251	140,856	3.2487	0.30%
2024-09-17	0	3.320	3.290	3.330	3.260	3.320	215,000	706,640	3.2867	3.241	3.212	3.251	3.182	3.241	220,247	3.2084	-0.30%
2024-09-16	0	3.330	3.300	3.330	3.300	3.330	110,000	363,550	3.3050	3.251	3.221	3.251	3.221	3.251	112,684	3.2263	0.00%
2024-09-13	0	3.330	3.310	3.330	3.310	3.330	79,000	262,180	3.3187	3.251	3.231	3.251	3.231	3.251	80,928	3.2397	0.30%
2024-09-12	0	3.320	3.310	3.320	3.310	3.320	7,000	23,220	3.3171	3.241	3.231	3.241	3.231	3.241	7,171	3.2381	0.00%
2024-09-11	0	3.320	3.280	3.320	3.270	3.320	47,000	155,275	3.3037	3.241	3.202	3.241	3.192	3.241	48,147	3.2250	0.30%
2024-09-10	0	3.310	3.280	3.310	3.260	3.320	26,500	87,655	3.3077	3.231	3.202	3.231	3.182	3.241	27,147	3.2289	0.30%
2024-09-09	0	3.300	3.250	3.300	3.230	3.310	196,500	640,510	3.2596	3.221	3.173	3.221	3.153	3.231	201,295	3.1819	1.85%
2024-09-05	0	3.240	3.230	3.290	3.220	3.300	34,500	112,210	3.2525	3.163	3.153	3.212	3.143	3.221	35,342	3.1750	-1.22%
2024-09-04	0	3.280	3.260	3.280	3.250	3.280	46,500	152,405	3.2775	3.202	3.182	3.202	3.173	3.202	47,635	3.1994	0.00%
2024-09-03	0	3.280	3.280	3.290	3.290	3.310	2,000	6,585	3.2925	3.202	3.202	3.212	3.212	3.231	2,049	3.2141	-0.91%
2024-09-02	0	3.310	3.280	3.300	3.270	3.310	2,000	6,580	3.2900	3.231	3.202	3.221	3.192	3.231	2,049	3.2116	0.00%
2024-08-30	0	3.310	3.250	3.310	3.240	3.320	50,500	166,235	3.2918	3.231	3.173	3.231	3.163	3.241	51,732	3.2134	1.53%
2024-08-29	0	3.260	3.230	3.240	3.220	3.260	87,500	284,790	3.2547	3.182	3.153	3.163	3.143	3.182	89,635	3.1772	0.00%
2024-08-28	0	3.260	3.220	3.250	3.220	3.260	1,500	4,870	3.2467	3.182	3.143	3.173	3.143	3.182	1,537	3.1693	0.62%
2024-08-27	0	3.240	3.240	3.270	3.230	3.300	63,500	206,375	3.2500	3.163	3.163	3.192	3.153	3.221	65,050	3.1726	-2.41%
2024-08-26	0	3.320	3.290	3.320	3.290	3.320	1,500	4,950	3.3000	3.241	3.212	3.241	3.212	3.241	1,537	3.2214	-0.30%
2024-08-23	0	3.330	3.290	3.330	3.290	3.330	1,500	4,955	3.3033	3.251	3.212	3.251	3.212	3.251	1,537	3.2246	0.30%
2024-08-22	0	3.320	3.300	3.320	3.300	3.320	1,500	4,960	3.3067	3.241	3.221	3.241	3.221	3.241	1,537	3.2279	0.30%
2024-08-21	0	3.310	3.300	3.310	3.300	3.310	32,000	105,900	3.3094	3.231	3.221	3.231	3.221	3.231	32,781	3.2305	-0.60%
2024-08-20	0	3.330	3.290	3.300	3.300	3.330	1,500	4,965	3.3100	3.251	3.212	3.221	3.221	3.251	1,537	3.2311	0.00%
2024-08-19	0	3.330	3.290	3.330	3.310	3.330	3,000	9,970	3.3233	3.251	3.212	3.251	3.231	3.251	3,073	3.2442	0.00%
2024-08-16	0	3.330	3.330	3.350	3.290	3.330	5,500	18,275	3.3227	3.251	3.251	3.270	3.212	3.251	5,634	3.2436	0.00%
2024-08-15	0	3.330	3.280	3.330	3.290	3.330	104,000	346,150	3.3284	3.251	3.202	3.251	3.212	3.251	106,538	3.2491	0.00%
2024-08-14	0	3.330	3.260	3.330	3.280	3.330	10,000	33,180	3.3180	3.251	3.182	3.251	3.202	3.251	10,244	3.2390	-0.60%
2024-08-13	0	3.350	3.300	3.350	3.300	3.350	1,000	3,325	3.3250	3.270	3.221	3.270	3.221	3.270	1,024	3.2458	0.60%
2024-08-12	0	3.330	3.330	3.350	3.290	3.330	15,000	49,635	3.3090	3.251	3.251	3.270	3.212	3.251	15,366	3.2302	-1.19%
2024-08-09	0	3.370	3.300	3.340	3.300	3.390	70,500	238,715	3.3860	3.290	3.221	3.260	3.221	3.309	72,221	3.3054	0.60%
2024-08-08	0	3.350	3.280	3.350	3.290	3.350	19,500	65,020	3.3344	3.270	3.202	3.270	3.212	3.270	19,976	3.2549	0.60%
2024-08-07	0	3.330	3.270	3.330	3.270	3.330	12,500	41,405	3.3124	3.251	3.192	3.251	3.192	3.251	12,805	3.2335	0.60%
2024-08-06	0	3.310	3.310	3.320	3.210	3.330	199,500	649,100	3.2536	3.231	3.231	3.241	3.134	3.251	204,369	3.1761	0.00%
2024-08-05	0	3.310	3.250	3.310	3.240	3.310	83,000	271,225	3.2678	3.231	3.173	3.231	3.163	3.231	85,026	3.1899	-0.90%
2024-08-02	0	3.340	3.260	3.340	3.290	3.340	2,000	6,620	3.3100	3.260	3.182	3.260	3.212	3.260	2,049	3.2311	0.30%
2024-08-01	0	3.330	3.330	3.350	3.270	3.330	19,500	64,365	3.3008	3.251	3.251	3.270	3.192	3.251	19,976	3.2221	-0.60%
2024-07-31	0	3.350	3.270	3.350	3.290	3.350	1,500	4,990	3.3267	3.270	3.192	3.270	3.212	3.270	1,537	3.2474	0.00%
2024-07-30	0	3.350	3.260	3.350	3.290	3.350	2,000	6,635	3.3175	3.270	3.182	3.270	3.212	3.270	2,049	3.2385	0.60%
2024-07-29	0	3.330	3.260	3.350	3.280	3.330	5,500	18,195	3.3082	3.251	3.182	3.270	3.202	3.251	5,634	3.2294	0.00%
2024-07-26	0	3.330	3.330	3.350	3.270	3.330	6,500	21,585	3.3208	3.251	3.251	3.270	3.192	3.251	6,659	3.2417	0.00%
2024-07-25	0	3.330	3.330	3.380	3.240	3.370	846,000	2,805,910	3.3167	3.251	3.251	3.299	3.163	3.290	866,646	3.2377	0.91%
2024-07-24	0	3.300	3.250	3.310	3.210	3.310	511,000	1,677,160	3.2821	3.221	3.173	3.231	3.134	3.231	523,471	3.2039	0.00%
2024-07-23	0	3.300	3.250	3.300	3.280	3.300	7,000	23,030	3.2900	3.221	3.173	3.221	3.202	3.221	7,171	3.2116	0.30%
2024-07-22	0	3.290	3.260	3.290	3.260	3.290	8,500	27,925	3.2853	3.212	3.182	3.212	3.182	3.212	8,707	3.2070	0.00%
2024-07-19	0	3.290	3.250	3.290	3.250	3.290	8,500	27,905	3.2829	3.212	3.173	3.212	3.173	3.212	8,707	3.2047	-0.60%
2024-07-18	0	3.310	3.250	3.310	3.190	3.310	222,000	724,580	3.2639	3.231	3.173	3.231	3.114	3.231	227,418	3.1861	1.85%
2024-07-17	0	3.250	3.250	3.280	3.170	3.310	172,500	553,495	3.2087	3.173	3.173	3.202	3.094	3.231	176,710	3.1322	-2.40%
2024-07-16	0	3.330	3.270	3.320	3.260	3.330	11,000	36,445	3.3132	3.251	3.192	3.241	3.182	3.251	11,268	3.2343	0.00%
2024-07-15	0	3.330	3.260	3.330	3.260	3.330	2,000	6,555	3.2775	3.251	3.182	3.251	3.182	3.251	2,049	3.1994	0.91%
2024-07-12	0	3.300	3.250	3.320	3.250	3.300	16,500	54,315	3.2918	3.221	3.173	3.241	3.173	3.221	16,903	3.2134	0.00%
2024-07-11	0	3.300	3.280	3.300	3.280	3.340	20,000	65,860	3.2930	3.221	3.202	3.221	3.202	3.260	20,488	3.2146	-1.20%
2024-07-10	0	3.340	3.310	3.340	3.310	3.340	5,500	18,250	3.3182	3.260	3.231	3.260	3.231	3.260	5,634	3.2391	-0.89%
2024-07-09	0	3.370	3.310	3.380	3.310	3.370	45,000	150,110	3.3358	3.290	3.231	3.299	3.231	3.290	46,098	3.2563	1.20%
2024-07-08	0	3.330	3.330	3.420	3.310	3.440	101,500	348,355	3.4321	3.251	3.251	3.339	3.231	3.358	103,977	3.3503	-0.30%
2024-07-05	0	3.340	3.310	3.340	3.310	3.350	123,500	412,480	3.3399	3.260	3.231	3.260	3.231	3.270	126,514	3.2604	0.00%
2024-07-04	0	3.340	3.300	3.350	3.290	3.350	45,000	150,130	3.3362	3.260	3.221	3.270	3.212	3.270	46,098	3.2567	0.30%
2024-07-03	0	3.330	3.300	3.340	3.300	3.330	14,000	46,605	3.3289	3.251	3.221	3.260	3.221	3.251	14,342	3.2496	0.30%
2024-07-02	0	3.320	3.290	3.320	3.230	3.330	132,500	430,965	3.2526	3.241	3.212	3.241	3.153	3.251	135,734	3.1751	0.91%
2024-06-28	0	3.290	3.290	3.330	3.290	3.330	6,000	19,900	3.3167	3.212	3.212	3.251	3.212	3.251	6,146	3.2377	-1.20%
2024-06-27	0	3.330	3.280	3.330	3.280	3.330	4,000	13,220	3.3050	3.251	3.202	3.251	3.202	3.251	4,098	3.2263	0.00%
2024-06-26	0	3.330	3.330	3.340	3.300	3.330	7,000	23,235	3.3193	3.251	3.251	3.260	3.221	3.251	7,171	3.2402	0.00%
2024-06-25	0	3.330	3.330	3.340	3.290	3.330	21,500	71,565	3.3286	3.251	3.251	3.260	3.212	3.251	22,025	3.2493	1.22%
2024-06-24	0	3.290	3.280	3.340	3.290	3.340	17,500	57,795	3.3026	3.212	3.202	3.260	3.212	3.260	17,927	3.2239	-2.08%
2024-06-21	0	3.360	3.310	3.410	3.310	3.420	122,500	416,455	3.3996	3.280	3.231	3.329	3.231	3.339	125,490	3.3186	0.90%
2024-06-20	0	3.330	3.300	3.330	3.260	3.330	104,500	341,275	3.2658	3.251	3.221	3.251	3.182	3.251	107,050	3.1880	0.00%
2024-06-19	0	3.330	3.300	3.340	3.240	3.350	120,000	395,065	3.2922	3.251	3.221	3.260	3.163	3.270	122,929	3.2138	-0.60%
2024-06-18	0	3.350	3.310	3.380	3.300	3.350	50,000	167,270	3.3454	3.270	3.231	3.299	3.221	3.270	51,220	3.2657	0.00%
2024-06-17	0	3.350	3.320	3.410	3.320	3.440	88,500	303,810	3.4329	3.270	3.241	3.329	3.241	3.358	90,660	3.3511	0.00%
2024-06-14	0	3.350	3.320	3.380	3.330	3.370	2,000	6,710	3.3550	3.270	3.241	3.299	3.251	3.290	2,049	3.2751	-0.30%
2024-06-13	0	3.360	3.330	3.370	3.330	3.360	9,500	31,825	3.3500	3.280	3.251	3.290	3.251	3.280	9,732	3.2702	0.90%
2024-06-12	0	3.330	3.330	3.360	3.280	3.370	115,500	380,230	3.2920	3.251	3.251	3.280	3.202	3.290	118,319	3.2136	-0.60%
2024-06-11	0	3.350	3.330	3.370	3.300	3.350	46,000	152,945	3.3249	3.270	3.251	3.290	3.221	3.270	47,123	3.2457	0.00%
2024-06-07	0	3.350	3.310	3.450	3.340	3.460	95,500	329,210	3.4472	3.270	3.231	3.368	3.260	3.378	97,831	3.3651	-0.59%
2024-06-06	0	3.370	3.300	3.390	3.320	3.370	18,000	60,605	3.3669	3.290	3.221	3.309	3.241	3.290	18,439	3.2867	0.60%
2024-06-05	0	3.350	3.320	3.390	3.320	3.350	58,500	195,920	3.3491	3.270	3.241	3.309	3.241	3.270	59,928	3.2693	-0.59%
2024-06-04	0	3.370	3.300	3.380	3.270	3.370	133,000	438,140	3.2943	3.290	3.221	3.299	3.192	3.290	136,246	3.2158	0.60%
2024-06-03	0	3.350	3.300	3.390	3.300	3.350	11,000	36,610	3.3282	3.270	3.221	3.309	3.221	3.270	11,268	3.2489	0.00%
2024-05-31	0	3.350	3.350	3.390	3.310	3.350	4,500	15,035	3.3411	3.270	3.270	3.309	3.231	3.270	4,610	3.2615	-0.30%
2024-05-30	0	3.360	3.310	3.400	3.360	3.360	3,500	11,760	3.3600	3.280	3.231	3.319	3.280	3.280	3,585	3.2800	0.30%
2024-05-29	0	3.350	3.300	3.360	3.310	3.350	6,500	21,555	3.3162	3.270	3.221	3.280	3.231	3.270	6,659	3.2372	0.00%
2024-05-28	0	3.350	3.350	3.420	3.320	3.350	1,000	3,335	3.3350	3.270	3.270	3.339	3.241	3.270	1,024	3.2556	0.00%
2024-05-27	0	3.350	3.350	3.410	3.340	3.500	99,000	343,055	3.4652	3.270	3.270	3.329	3.260	3.417	101,416	3.3827	0.00%
2024-05-24	0	3.350	3.320	3.370	3.280	3.350	106,000	349,430	3.2965	3.270	3.241	3.290	3.202	3.270	108,587	3.2180	0.00%
2024-05-23	0	3.350	3.300	3.360	3.300	3.350	19,000	63,065	3.3192	3.270	3.221	3.280	3.221	3.270	19,464	3.2401	0.00%
2024-05-22	0	3.350	3.300	3.380	3.300	3.350	6,000	19,875	3.3125	3.270	3.221	3.299	3.221	3.270	6,146	3.2336	-0.89%
2024-05-21	0	3.380	3.350	3.380	3.290	3.380	29,500	98,700	3.3458	3.299	3.270	3.299	3.212	3.299	30,220	3.2661	1.50%
2024-05-20	0	3.330	3.330	3.350	3.290	3.330	4,000	13,280	3.3200	3.251	3.251	3.270	3.212	3.251	4,098	3.2409	0.00%
2024-05-17	0	3.330	3.330	3.360	3.330	3.340	2,500	8,330	3.3320	3.251	3.251	3.280	3.251	3.260	2,561	3.2526	0.00%
2024-05-16	0	3.330	3.320	3.340	3.320	3.350	11,000	36,780	3.3436	3.251	3.241	3.260	3.241	3.270	11,268	3.2640	0.00%
2024-05-14	0	3.330	3.290	3.370	3.200	3.500	259,000	853,420	3.2951	3.251	3.212	3.290	3.124	3.417	265,321	3.2166	-0.89%
2024-05-13	0	3.360	3.320	3.350	3.320	3.470	152,000	519,910	3.4205	3.280	3.241	3.270	3.241	3.387	155,709	3.3390	-0.30%
2024-05-10	0	3.370	3.320	3.370	3.370	3.380	7,500	25,280	3.3707	3.290	3.241	3.290	3.290	3.299	7,683	3.2904	0.30%
2024-05-09	0	3.360	3.340	3.360	3.290	3.380	112,500	371,410	3.3014	3.280	3.260	3.280	3.212	3.299	115,246	3.2228	-0.59%
2024-05-08	0	3.380	3.330	3.420	3.300	3.380	7,000	23,320	3.3314	3.299	3.251	3.339	3.221	3.299	7,171	3.2521	0.90%
2024-05-07	0	3.350	3.340	3.420	3.330	3.440	100,000	343,000	3.4300	3.270	3.260	3.339	3.251	3.358	102,440	3.3483	-0.89%
2024-05-06	0	3.380	3.330	3.390	3.340	3.380	5,000	16,845	3.3690	3.299	3.251	3.309	3.260	3.299	5,122	3.2887	0.90%
2024-05-03	0	3.350	3.350	3.370	3.310	3.350	82,000	274,010	3.3416	3.270	3.270	3.290	3.231	3.270	84,001	3.2620	0.30%
2024-05-02	0	3.340	3.340	3.350	3.250	3.340	207,500	682,810	3.2907	3.260	3.260	3.270	3.173	3.260	212,564	3.2123	0.30%
2024-04-30	0	3.330	3.270	3.340	3.310	3.330	181,000	600,730	3.3190	3.251	3.192	3.260	3.231	3.251	185,417	3.2399	0.60%
2024-04-29	0	3.310	3.250	3.310	3.280	3.310	66,000	217,500	3.2955	3.231	3.173	3.231	3.202	3.231	67,611	3.2169	-0.30%
2024-04-26	0	3.320	3.270	3.320	3.270	3.320	61,000	201,145	3.2975	3.241	3.192	3.241	3.192	3.241	62,489	3.2189	0.00%
2024-04-25	0	3.320	3.250	3.320	3.270	3.320	45,500	150,265	3.3025	3.241	3.173	3.241	3.192	3.241	46,610	3.2239	0.00%
2024-04-24	0	3.320	3.280	3.320	3.260	3.320	40,000	132,220	3.3055	3.241	3.202	3.241	3.182	3.241	40,976	3.2268	0.61%
2024-04-23	0	3.300	3.250	3.300	3.250	3.300	50,500	166,500	3.2970	3.221	3.173	3.221	3.173	3.221	51,732	3.2185	0.00%
2024-04-22	0	3.300	3.250	3.300	3.300	3.300	500	1,650	3.3000	3.221	3.173	3.221	3.221	3.221	512	3.2214	0.00%
2024-04-19	0	3.300	3.300	3.330	3.230	3.300	37,000	120,790	3.2646	3.221	3.221	3.251	3.153	3.221	37,903	3.1868	-1.20%
2024-04-18	0	3.340	3.230	3.340	3.340	3.340	1,000	3,340	3.3400	3.260	3.153	3.260	3.260	3.260	1,024	3.2604	1.21%
2024-04-17	0	3.300	3.300	3.320	3.300	3.330	64,500	214,370	3.3236	3.221	3.221	3.241	3.221	3.251	66,074	3.2444	0.00%
2024-04-16	0	3.300	3.260	3.300	3.230	3.310	65,000	210,720	3.2418	3.221	3.182	3.221	3.153	3.231	66,586	3.1646	0.00%
2024-04-15	0	3.300	3.250	3.290	3.340	3.350	73,000	244,530	3.3497	3.221	3.173	3.212	3.260	3.270	74,782	3.2699	-1.20%
2024-04-12	0	3.340	3.250	3.340	3.320	3.340	10,500	35,060	3.3390	3.260	3.173	3.260	3.241	3.260	10,756	3.2595	1.21%
2024-04-11	0	3.300	3.250	3.290	3.300	3.300	1,500	4,950	3.3000	3.221	3.173	3.212	3.221	3.221	1,537	3.2214	0.61%
2024-04-10	0	3.280	3.220	3.280	3.170	3.290	166,508	534,421	3.2096	3.202	3.143	3.202	3.094	3.212	170,572	3.1331	0.31%
2024-04-09	0	3.270	3.250	3.280	3.220	3.270	33,000	107,465	3.2565	3.192	3.173	3.202	3.143	3.192	33,805	3.1789	0.62%
2024-04-08	0	3.250	3.210	3.250	3.200	3.250	14,508	46,920	3.2341	3.173	3.134	3.173	3.124	3.173	14,862	3.1570	-0.31%
2024-04-05	0	3.260	3.220	3.260	3.260	3.260	500	1,630	3.2600	3.182	3.143	3.182	3.182	3.182	512	3.1823	0.00%
2024-04-03	0	3.260	3.210	3.260	3.210	3.260	5,500	17,900	3.2545	3.182	3.134	3.182	3.134	3.182	5,634	3.1770	0.31%
2024-04-02	0	3.250	3.210	3.250	3.210	3.250	58,500	190,105	3.2497	3.173	3.134	3.173	3.134	3.173	59,928	3.1722	0.00%
2024-03-28	0	3.250	3.190	3.250	3.190	3.250	26,000	84,470	3.2488	3.173	3.114	3.173	3.114	3.173	26,635	3.1714	0.00%
2024-03-27	0	3.250	3.230	3.250	3.250	3.250	500	1,625	3.2500	3.173	3.153	3.173	3.173	3.173	512	3.1726	0.00%
2024-03-26	0	3.250	3.230	3.250	3.250	3.260	21,000	68,270	3.2510	3.173	3.153	3.173	3.173	3.182	21,512	3.1735	0.31%
2024-03-25	0	3.240	3.230	3.240	3.200	3.250	103,000	331,280	3.2163	3.163	3.153	3.163	3.124	3.173	105,514	3.1397	-2.11%
2024-03-22	0	3.310	3.260	3.370	3.270	3.310	2,000	6,560	3.2800	3.231	3.182	3.290	3.192	3.231	2,049	3.2019	0.00%
2024-03-21	0	3.310	3.250	3.400	3.280	3.360	12,000	39,400	3.2833	3.231	3.173	3.319	3.202	3.280	12,293	3.2051	-0.30%
2024-03-20	0	3.320	3.320	3.400	3.290	3.310	3,500	11,575	3.3071	3.241	3.241	3.319	3.212	3.231	3,585	3.2284	-0.60%
2024-03-19	0	3.340	3.250	3.400	3.290	3.340	11,000	36,515	3.3195	3.260	3.173	3.319	3.212	3.260	11,268	3.2405	-0.89%
2024-03-18	0	3.370	3.230	3.400	3.370	3.400	1,000	3,385	3.3850	3.290	3.153	3.319	3.290	3.319	1,024	3.3044	-0.30%
2024-03-15	0	3.380	3.280	3.380	3.380	3.380	500	1,690	3.3800	3.299	3.202	3.299	3.299	3.299	512	3.2995	0.00%
2024-03-14	0	3.380	3.280	3.380	3.340	3.390	104,500	351,845	3.3669	3.299	3.202	3.299	3.260	3.309	107,050	3.2867	0.60%
2024-03-13	0	3.360	3.280	3.360	3.230	3.360	122,000	396,715	3.2518	3.280	3.202	3.280	3.153	3.280	124,977	3.1743	-0.30%
2024-03-12	0	3.370	3.260	3.370	3.270	3.370	89,000	299,445	3.3646	3.290	3.182	3.290	3.192	3.290	91,172	3.2844	2.12%
2024-03-11	0	3.300	3.290	3.300	3.230	3.300	138,500	449,385	3.2447	3.221	3.212	3.221	3.153	3.221	141,880	3.1674	0.61%
2024-03-08	0	3.280	3.240	3.280	3.220	3.280	17,000	55,180	3.2459	3.202	3.163	3.202	3.143	3.202	17,415	3.1686	0.92%
2024-03-07	0	3.250	3.250	3.260	3.230	3.230	96,500	311,695	3.2300	3.173	3.173	3.182	3.153	3.153	98,855	3.1531	-0.31%
2024-03-06	0	3.260	3.250	3.260	3.220	3.260	38,000	122,810	3.2318	3.182	3.173	3.182	3.143	3.182	38,927	3.1548	0.31%
2024-03-05	0	3.250	3.250	3.270	3.220	3.280	114,000	372,395	3.2666	3.173	3.173	3.192	3.143	3.202	116,782	3.1888	-0.61%
2024-03-04	0	3.270	3.250	3.270	3.200	3.270	27,000	87,710	3.2485	3.192	3.173	3.192	3.124	3.192	27,659	3.1711	0.31%
2024-03-01	0	3.260	3.250	3.270	3.140	3.260	137,500	436,615	3.1754	3.182	3.173	3.192	3.065	3.182	140,856	3.0997	-0.61%
2024-02-29	0	3.280	3.250	3.290	3.250	3.280	6,000	19,515	3.2525	3.202	3.173	3.212	3.173	3.202	6,146	3.1750	0.92%
2024-02-28	0	3.250	3.250	3.300	3.250	3.290	7,000	22,770	3.2529	3.173	3.173	3.221	3.173	3.212	7,171	3.1754	-1.22%
2024-02-27	0	3.290	3.290	3.300	3.260	3.260	500	1,630	3.2600	3.212	3.212	3.221	3.182	3.182	512	3.1823	-0.30%
2024-02-26	0	3.300	3.270	3.300	3.300	3.300	2,000	6,600	3.3000	3.221	3.192	3.221	3.221	3.221	2,049	3.2214	-1.79%
2024-02-23	0	3.360	3.260	3.400	3.300	3.410	6,000	19,885	3.3142	3.280	3.182	3.319	3.221	3.329	6,146	3.2352	-1.18%
2024-02-22	0	3.400	3.330	3.450	3.330	3.400	21,000	69,965	3.3317	3.319	3.251	3.368	3.251	3.319	21,512	3.2523	-0.87%
2024-02-21	0	3.430	3.250	3.440	3.430	3.430	500	1,715	3.4300	3.348	3.173	3.358	3.348	3.348	512	3.3483	0.29%
2024-02-20	0	3.420	3.250	3.420	3.350	3.430	89,500	305,825	3.4170	3.339	3.173	3.339	3.270	3.348	91,684	3.3356	0.59%
2024-02-19	0	3.400	3.290	3.420	3.280	3.400	77,500	254,260	3.2808	3.319	3.212	3.339	3.202	3.319	79,391	3.2026	0.00%
2024-02-16	0	3.400	3.260	3.410	3.400	3.400	500	1,700	3.4000	3.319	3.182	3.329	3.319	3.319	512	3.3190	0.29%
2024-02-15	0	3.390	3.260	3.400	3.390	3.390	500	1,695	3.3900	3.309	3.182	3.319	3.309	3.309	512	3.3092	0.30%
2024-02-14	0	3.380	3.260	3.380	3.380	3.380	500	1,690	3.3800	3.299	3.182	3.299	3.299	3.299	512	3.2995	0.30%
2024-02-09	0	3.370	3.250	3.380	-	-	0	0	-	3.290	3.173	3.299	-	-	0	-	-0.30%
2024-02-08	0	3.380	3.380	3.460	3.300	3.300	7,000	23,100	3.3000	3.299	3.299	3.378	3.221	3.221	7,171	3.2214	-0.88%
2024-02-07	0	3.410	3.410	3.510	3.300	3.410	22,500	74,800	3.3244	3.329	3.329	3.426	3.221	3.329	23,049	3.2452	-2.29%
2024-02-06	0	3.490	3.250	3.500	3.250	3.490	223,000	745,795	3.3444	3.407	3.173	3.417	3.173	3.407	228,442	3.2647	6.08%
2024-02-05	0	3.290	3.240	3.290	3.210	3.300	92,500	297,685	3.2182	3.212	3.163	3.212	3.134	3.221	94,757	3.1415	-0.90%
2024-02-02	0	3.320	3.300	3.320	3.320	3.320	2,000	6,640	3.3200	3.241	3.221	3.241	3.241	3.241	2,049	3.2409	0.30%
2024-02-01	0	3.310	3.220	3.320	3.310	3.310	500	1,655	3.3100	3.231	3.143	3.241	3.231	3.231	512	3.2311	0.30%
2024-01-31	0	3.300	3.280	3.320	3.240	3.300	6,000	19,500	3.2500	3.221	3.202	3.241	3.163	3.221	6,146	3.1726	0.00%
2024-01-30	0	3.300	3.260	3.330	3.300	3.300	1,000	3,300	3.3000	3.221	3.182	3.251	3.221	3.221	1,024	3.2214	-1.20%
2024-01-29	0	3.340	3.220	3.340	3.290	3.340	103,500	344,480	3.3283	3.260	3.143	3.260	3.212	3.260	106,026	3.2490	1.83%
2024-01-26	0	3.280	3.250	3.300	3.160	3.330	110,000	349,915	3.1810	3.202	3.173	3.221	3.085	3.251	112,684	3.1053	-1.50%
2024-01-25	0	3.330	3.260	3.330	3.330	3.330	500	1,665	3.3300	3.251	3.182	3.251	3.251	3.251	512	3.2507	0.30%
2024-01-24	0	3.320	3.270	3.320	3.300	3.320	65,000	215,200	3.3108	3.241	3.192	3.241	3.221	3.241	66,586	3.2319	0.61%
2024-01-23	0	3.300	3.280	3.320	3.280	3.300	73,500	242,520	3.2996	3.221	3.202	3.241	3.202	3.221	75,294	3.2210	0.30%
2024-01-22	0	3.290	3.260	3.290	3.240	3.300	125,500	412,185	3.2843	3.212	3.182	3.212	3.163	3.221	128,563	3.2061	-0.30%
2024-01-19	0	3.300	3.230	3.300	3.300	3.300	1,000	3,300	3.3000	3.221	3.153	3.221	3.221	3.221	1,024	3.2214	-0.90%
2024-01-18	0	3.330	3.300	3.330	3.220	3.340	114,500	378,900	3.3092	3.251	3.221	3.251	3.143	3.260	117,294	3.2303	3.42%
2024-01-17	0	3.220	3.190	3.220	3.160	3.230	158,000	504,060	3.1903	3.143	3.114	3.143	3.085	3.153	161,856	3.1143	-2.42%
2024-01-16	0	3.300	3.220	3.300	3.260	3.320	33,500	109,325	3.2634	3.221	3.143	3.221	3.182	3.241	34,318	3.1857	0.00%
2024-01-15	0	3.300	3.300	3.340	3.300	3.300	25,000	82,500	3.3000	3.221	3.221	3.260	3.221	3.221	25,610	3.2214	-1.20%
2024-01-12	0	3.340	3.300	3.340	3.260	3.340	12,062,785	40,168,699	3.3300	3.260	3.221	3.260	3.182	3.260	12,357,171	3.2506	1.21%
2024-01-11	0	3.300	3.300	3.370	3.250	3.300	35,500	117,000	3.2958	3.221	3.221	3.290	3.173	3.221	36,366	3.2173	-2.37%
2024-01-10	0	3.380	3.220	3.380	3.380	3.380	500	1,690	3.3800	3.299	3.143	3.299	3.299	3.299	512	3.2995	1.50%
2024-01-09	0	3.330	3.300	3.330	3.250	3.330	31,500	102,870	3.2657	3.251	3.221	3.251	3.173	3.251	32,269	3.1879	0.00%
2024-01-08	0	3.330	3.220	3.330	3.240	3.340	103,000	341,880	3.3192	3.251	3.143	3.251	3.163	3.260	105,514	3.2401	2.46%
2024-01-05	0	3.250	3.190	3.250	3.190	3.260	12,150,785	40,449,264	3.3289	3.173	3.114	3.173	3.114	3.182	12,447,318	3.2496	-2.40%
2024-01-04	0	3.330	3.250	3.340	3.330	3.330	84,000	279,720	3.3300	3.251	3.173	3.260	3.251	3.251	86,050	3.2507	1.83%
2024-01-03	0	3.270	3.250	3.270	3.250	3.310	64,000	209,340	3.2709	3.192	3.173	3.192	3.173	3.231	65,562	3.1930	1.24%
2024-01-02	0	3.230	3.200	3.230	3.190	3.260	114,500	366,035	3.1968	3.153	3.124	3.153	3.114	3.182	117,294	3.1207	-0.92%
2023-12-29	0	3.260	3.240	3.260	3.250	3.260	1,500	4,885	3.2567	3.182	3.163	3.182	3.173	3.182	1,537	3.1791	-0.61%
2023-12-28	0	3.280	3.280	3.340	3.260	3.330	1,000	3,295	3.2950	3.202	3.202	3.260	3.182	3.251	1,024	3.2165	0.31%
2023-12-27	0	3.270	3.270	3.310	3.260	3.280	1,000	3,270	3.2700	3.192	3.192	3.231	3.182	3.202	1,024	3.1921	-0.30%
2023-12-22	0	3.280	3.260	3.350	3.280	3.380	41,500	139,645	3.3649	3.202	3.182	3.270	3.202	3.299	42,513	3.2848	-0.30%
2023-12-21	0	3.290	3.250	3.300	3.200	3.330	37,500	121,205	3.2321	3.212	3.173	3.221	3.124	3.251	38,415	3.1551	-2.08%
2023-12-20	0	3.360	3.350	3.370	3.260	3.360	194,000	641,180	3.3051	3.280	3.270	3.290	3.182	3.280	198,734	3.2263	0.60%
2023-12-19	0	3.340	3.250	3.340	3.340	3.340	500	1,670	3.3400	3.260	3.173	3.260	3.260	3.260	512	3.2604	-0.30%
2023-12-18	0	3.350	3.250	3.350	3.290	3.380	165,500	555,855	3.3586	3.270	3.173	3.270	3.212	3.299	169,539	3.2786	2.76%
2023-12-15	0	3.260	3.210	3.260	3.260	3.260	5,500	17,930	3.2600	3.182	3.134	3.182	3.182	3.182	5,634	3.1823	0.00%
2023-12-14	0	3.260	3.210	3.260	3.260	3.260	500	1,630	3.2600	3.182	3.134	3.182	3.182	3.182	512	3.1823	-1.21%
2023-12-13	0	3.300	3.210	3.300	3.210	3.300	16,500	53,135	3.2203	3.221	3.134	3.221	3.134	3.221	16,903	3.1436	0.00%
2023-12-12	0	3.300	3.280	3.310	3.200	3.300	55,000	181,355	3.2974	3.221	3.202	3.231	3.124	3.221	56,342	3.2188	2.56%
2023-12-11	0	3.300	3.250	3.300	3.270	3.320	7,500	24,520	3.2693	3.141	3.093	3.141	3.112	3.160	7,880	3.1117	0.92%
2023-12-08	0	3.270	3.200	3.270	3.270	3.270	500	1,635	3.2700	3.112	3.046	3.112	3.112	3.112	525	3.1123	-0.30%
2023-12-07	0	3.280	3.200	3.280	3.200	3.280	72,500	234,235	3.2308	3.122	3.046	3.122	3.046	3.122	76,174	3.0750	1.23%
2023-12-06	0	3.240	3.190	3.240	3.190	3.250	76,500	246,715	3.2250	3.084	3.036	3.084	3.036	3.093	80,376	3.0695	0.00%
2023-12-05	0	3.240	3.230	3.240	3.120	3.250	147,500	473,050	3.2071	3.084	3.074	3.084	2.970	3.093	154,974	3.0524	1.89%
2023-12-04	0	3.180	3.170	3.210	3.150	3.210	93,500	295,815	3.1638	3.027	3.017	3.055	2.998	3.055	98,238	3.0112	-2.15%
2023-12-01	0	3.250	3.230	3.250	3.220	3.250	9,000	29,145	3.2383	3.093	3.074	3.093	3.065	3.093	9,456	3.0822	0.93%
2023-11-30	0	3.220	3.220	3.270	3.200	3.290	196,000	637,895	3.2546	3.065	3.065	3.112	3.046	3.131	205,932	3.0976	-0.92%
2023-11-29	0	3.250	3.240	3.290	3.240	3.260	6,500	21,100	3.2462	3.093	3.084	3.131	3.084	3.103	6,829	3.0896	0.00%
2023-11-28	0	3.250	3.250	3.310	3.250	3.320	81,500	270,545	3.3196	3.093	3.093	3.150	3.093	3.160	85,630	3.1595	-0.61%
2023-11-27	0	3.270	3.270	3.280	3.220	3.270	113,500	368,655	3.2481	3.112	3.112	3.122	3.065	3.112	119,251	3.0914	0.62%
2023-11-24	0	3.250	3.250	3.270	3.210	3.250	29,500	95,450	3.2356	3.093	3.093	3.112	3.055	3.093	30,995	3.0795	0.62%
2023-11-23	0	3.230	3.170	3.230	3.180	3.230	148,500	476,270	3.2072	3.074	3.017	3.074	3.027	3.074	156,025	3.0525	-0.62%
2023-11-22	0	3.250	3.190	3.250	3.170	3.250	121,500	388,625	3.1986	3.093	3.036	3.093	3.017	3.093	127,657	3.0443	0.62%
2023-11-21	0	3.230	3.180	3.230	3.190	3.250	74,000	237,115	3.2043	3.074	3.027	3.074	3.036	3.093	77,750	3.0497	-0.62%
2023-11-20	0	3.250	3.210	3.250	3.200	3.250	2,000	6,450	3.2250	3.093	3.055	3.093	3.046	3.093	2,101	3.0695	0.00%
2023-11-17	0	3.250	3.200	3.250	3.190	3.250	17,500	56,740	3.2423	3.093	3.046	3.093	3.036	3.093	18,387	3.0859	0.62%
2023-11-16	0	3.230	3.190	3.230	3.190	3.230	15,500	49,745	3.2094	3.074	3.036	3.074	3.036	3.074	16,285	3.0546	-0.62%
2023-11-15	0	3.250	3.210	3.300	3.210	3.310	86,000	284,035	3.3027	3.093	3.055	3.141	3.055	3.150	90,358	3.1435	0.00%
2023-11-14	0	3.250	3.210	3.250	3.180	3.250	83,000	265,220	3.1954	3.093	3.055	3.093	3.027	3.093	87,206	3.0413	0.00%
2023-11-13	0	3.250	3.210	3.250	3.210	3.250	3,000	9,730	3.2433	3.093	3.055	3.093	3.055	3.093	3,152	3.0869	0.00%
2023-11-10	0	3.250	3.190	3.250	3.210	3.250	78,500	252,500	3.2166	3.093	3.036	3.093	3.055	3.093	82,478	3.0614	0.00%
2023-11-09	0	3.250	3.250	3.280	3.220	3.250	15,000	48,495	3.2330	3.093	3.093	3.122	3.065	3.093	15,760	3.0771	-0.91%
2023-11-08	0	3.280	3.250	3.300	3.230	3.350	92,500	308,970	3.3402	3.122	3.093	3.141	3.074	3.188	97,187	3.1791	0.61%
2023-11-07	0	3.260	3.260	3.300	3.240	3.300	1,500	4,920	3.2800	3.103	3.103	3.141	3.084	3.141	1,576	3.1218	0.00%
2023-11-06	0	3.260	3.260	3.300	3.220	3.300	10,500	34,410	3.2771	3.103	3.103	3.141	3.065	3.141	11,032	3.1191	0.00%
2023-11-03	0	3.260	3.230	3.260	3.170	3.260	113,500	361,970	3.1892	3.103	3.074	3.103	3.017	3.103	119,251	3.0354	0.31%
2023-11-02	0	3.250	3.250	3.260	3.220	3.250	9,000	29,190	3.2433	3.093	3.093	3.103	3.065	3.093	9,456	3.0869	0.00%
2023-11-01	0	3.250	3.250	3.270	3.220	3.250	6,500	21,080	3.2431	3.093	3.093	3.112	3.065	3.093	6,829	3.0867	0.00%
2023-10-31	0	3.250	3.210	3.250	3.210	3.260	44,500	143,655	3.2282	3.093	3.055	3.093	3.055	3.103	46,755	3.0725	-0.31%
2023-10-30	0	3.260	3.250	3.260	3.200	3.260	16,500	53,525	3.2439	3.103	3.093	3.103	3.046	3.103	17,336	3.0875	0.00%
2023-10-27	0	3.260	3.250	3.300	3.220	3.260	64,500	208,900	3.2388	3.103	3.093	3.141	3.065	3.103	67,768	3.0826	0.62%
2023-10-26	0	3.240	3.200	3.240	3.200	3.280	50,500	162,710	3.2220	3.084	3.046	3.084	3.046	3.122	53,059	3.0666	-1.22%
2023-10-25	0	3.280	3.220	3.280	3.230	3.340	62,000	206,885	3.3369	3.122	3.065	3.122	3.074	3.179	65,142	3.1759	0.92%
2023-10-24	0	3.250	3.250	3.300	3.170	3.260	117,000	373,670	3.1938	3.093	3.093	3.141	3.017	3.103	122,929	3.0397	0.31%
2023-10-20	0	3.240	3.210	3.240	3.210	3.250	18,500	59,805	3.2327	3.084	3.055	3.084	3.055	3.093	19,437	3.0768	-0.31%
2023-10-19	0	3.250	3.250	3.300	3.220	3.280	3,000	9,760	3.2533	3.093	3.093	3.141	3.065	3.122	3,152	3.0964	-0.61%
2023-10-18	0	3.270	3.200	3.270	3.210	3.270	2,000	6,450	3.2250	3.112	3.046	3.112	3.055	3.112	2,101	3.0695	0.00%
2023-10-17	0	3.270	3.250	3.300	3.210	3.280	2,000	6,520	3.2600	3.112	3.093	3.141	3.055	3.122	2,101	3.1028	-0.61%
2023-10-16	0	3.290	3.250	3.290	3.230	3.290	16,500	53,325	3.2318	3.131	3.093	3.131	3.074	3.131	17,336	3.0760	1.23%
2023-10-13	0	3.250	3.250	3.300	3.200	3.270	138,500	451,030	3.2565	3.093	3.093	3.141	3.046	3.112	145,518	3.0995	0.62%
2023-10-12	0	3.230	3.220	3.230	3.160	3.350	143,500	457,785	3.1901	3.074	3.065	3.074	3.008	3.188	150,771	3.0363	-1.82%
2023-10-11	0	3.290	3.290	3.370	3.240	3.370	105,000	352,245	3.3547	3.131	3.131	3.207	3.084	3.207	110,320	3.1929	-0.30%
2023-10-10	0	3.300	3.240	3.300	3.240	3.310	9,500	31,315	3.2963	3.141	3.084	3.141	3.084	3.150	9,981	3.1373	1.54%
2023-10-09	0	3.250	3.170	3.250	3.130	3.250	154,500	489,725	3.1697	3.093	3.017	3.093	2.979	3.093	162,329	3.0169	0.00%
2023-10-06	0	3.250	3.250	3.270	3.240	3.330	221,000	728,445	3.2961	3.093	3.093	3.112	3.084	3.169	232,198	3.1372	0.00%
2023-10-05	0	3.250	3.250	3.320	3.170	3.260	143,500	461,090	3.2132	3.093	3.093	3.160	3.017	3.103	150,771	3.0582	-0.31%
2023-10-04	0	3.260	3.250	3.260	3.210	3.260	4,500	14,545	3.2322	3.103	3.093	3.103	3.055	3.103	4,728	3.0763	0.31%
2023-10-03	0	3.250	3.250	3.330	3.190	3.250	50,000	160,565	3.2113	3.093	3.093	3.169	3.036	3.093	52,534	3.0564	0.00%
2023-09-29	0	3.250	3.250	3.350	3.200	3.200	1,500	4,870	3.2467	3.093	3.093	3.188	3.046	3.046	1,576	3.0901	0.00%
2023-09-28	0	3.250	3.250	3.290	3.220	3.290	37,000	120,720	3.2627	3.093	3.093	3.131	3.065	3.131	38,875	3.1054	2.85%
2023-09-27	0	3.160	3.160	3.220	3.160	3.200	86,000	274,515	3.1920	3.008	3.008	3.065	3.008	3.046	90,358	3.0381	-2.77%
2023-09-26	0	3.250	3.250	3.270	3.200	3.260	19,500	63,110	3.2364	3.093	3.093	3.112	3.046	3.103	20,488	3.0803	0.00%
2023-09-25	0	3.250	3.250	3.360	3.200	3.350	215,000	700,570	3.2585	3.093	3.093	3.198	3.046	3.188	225,894	3.1013	-2.40%
2023-09-22	0	3.330	3.310	3.430	3.270	3.330	3,500	11,620	3.3200	3.169	3.150	3.265	3.112	3.169	3,677	3.1599	-1.19%
2023-09-21	0	3.370	3.320	3.370	3.250	3.370	133,500	445,565	3.3376	3.207	3.160	3.207	3.093	3.207	140,265	3.1766	1.81%
2023-09-20	0	3.310	3.310	3.330	3.260	3.350	71,500	234,185	3.2753	3.150	3.150	3.169	3.103	3.188	75,123	3.1174	0.28%
2023-09-19	0	3.380	3.380	3.450	3.360	3.390	28,000	94,865	3.3880	3.141	3.141	3.206	3.123	3.151	30,126	3.1489	0.30%
2023-09-18	0	3.370	3.370	3.450	3.350	3.410	33,000	110,780	3.3570	3.132	3.132	3.206	3.114	3.169	35,506	3.1200	0.30%
2023-09-15	0	3.360	3.360	3.400	3.340	3.400	113,500	380,915	3.3561	3.123	3.123	3.160	3.104	3.160	122,119	3.1192	-0.30%
2023-09-14	0	3.370	3.370	3.410	3.330	3.400	40,500	136,290	3.3652	3.132	3.132	3.169	3.095	3.160	43,576	3.1277	0.60%
2023-09-13	0	3.350	3.310	3.360	3.220	3.350	24,500	81,630	3.3318	3.114	3.076	3.123	2.993	3.114	26,361	3.0967	0.90%
2023-09-12	0	3.320	3.250	3.330	3.220	3.320	183,500	595,965	3.2478	3.086	3.021	3.095	2.993	3.086	197,435	3.0185	1.53%
2023-09-11	0	3.270	3.250	3.270	3.250	3.270	1,500	4,885	3.2567	3.039	3.021	3.039	3.021	3.039	1,614	3.0268	0.62%
2023-09-07	0	3.250	3.250	3.260	3.200	3.260	20,500	66,740	3.2556	3.021	3.021	3.030	2.974	3.030	22,057	3.0258	-0.31%
2023-09-06	0	3.260	3.250	3.270	3.200	3.260	20,500	66,470	3.2424	3.030	3.021	3.039	2.974	3.030	22,057	3.0136	0.31%
2023-09-05	0	3.250	3.250	3.270	3.150	3.250	100,000	316,690	3.1669	3.021	3.021	3.039	2.928	3.021	107,594	2.9434	0.00%
2023-09-04	0	3.250	3.250	3.270	3.220	3.250	15,500	50,210	3.2394	3.021	3.021	3.039	2.993	3.021	16,677	3.0107	0.00%
2023-08-31	0	3.250	3.250	3.290	3.210	3.210	1,000	3,210	3.2100	3.021	3.021	3.058	2.983	2.983	1,076	2.9834	0.00%
2023-08-30	0	3.250	3.250	3.300	3.220	3.300	35,500	114,915	3.2370	3.021	3.021	3.067	2.993	3.067	38,196	3.0086	0.00%
2023-08-29	0	3.250	3.250	3.300	3.210	3.210	1,500	4,815	3.2100	3.021	3.021	3.067	2.983	2.983	1,614	2.9834	-0.31%
2023-08-28	0	3.260	3.250	3.370	3.250	3.370	96,000	320,580	3.3394	3.030	3.021	3.132	3.021	3.132	103,290	3.1037	0.31%
2023-08-25	0	3.250	3.180	3.250	3.170	3.320	179,000	575,005	3.2123	3.021	2.956	3.021	2.946	3.086	192,593	2.9856	0.00%
2023-08-24	0	3.250	3.250	3.300	3.180	3.190	6,000	19,130	3.1883	3.021	3.021	3.067	2.956	2.965	6,456	2.9633	0.00%
2023-08-23	0	3.250	3.250	3.310	3.250	3.310	131,000	431,390	3.2931	3.021	3.021	3.076	3.021	3.076	140,948	3.0606	0.00%
2023-08-22	0	3.250	3.130	3.250	3.140	3.270	170,500	545,400	3.1988	3.021	2.909	3.021	2.918	3.039	183,448	2.9731	2.85%
2023-08-21	0	3.160	3.150	3.190	3.160	3.210	278,000	883,120	3.1767	2.937	2.928	2.965	2.937	2.983	299,111	2.9525	-2.77%
2023-08-18	0	3.250	3.200	3.250	3.210	3.260	63,000	204,440	3.2451	3.021	2.974	3.021	2.983	3.030	67,784	3.0160	-0.61%
2023-08-17	0	3.270	3.250	3.330	3.270	3.270	5,000	16,350	3.2700	3.039	3.021	3.095	3.039	3.039	5,380	3.0392	0.00%
2023-08-16	0	3.270	3.270	3.340	3.260	3.340	123,000	409,000	3.3252	3.039	3.039	3.104	3.030	3.104	132,341	3.0905	0.62%
2023-08-15	0	3.250	3.250	3.280	3.200	3.250	19,000	61,035	3.2124	3.021	3.021	3.048	2.974	3.021	20,443	2.9856	0.00%
2023-08-14	0	3.250	3.250	3.300	3.190	3.260	150,000	482,525	3.2168	3.021	3.021	3.067	2.965	3.030	161,391	2.9898	-1.22%
2023-08-11	0	3.290	3.280	3.380	3.280	3.340	3,800	12,547	3.3018	3.058	3.048	3.141	3.048	3.104	4,089	3.0688	-1.50%
2023-08-10	0	3.340	3.300	3.340	3.340	3.340	1,500	4,980	3.3200	3.104	3.067	3.104	3.104	3.104	1,614	3.0857	0.00%
2023-08-09	0	3.340	3.340	3.430	3.340	3.360	284,000	951,440	3.3501	3.104	3.104	3.188	3.104	3.123	305,567	3.1137	-2.62%
2023-08-08	0	3.430	3.360	3.440	3.320	3.430	197,500	669,920	3.3920	3.188	3.123	3.197	3.086	3.188	212,498	3.1526	2.08%
2023-08-07	0	3.360	3.270	3.360	3.250	3.380	18,500	62,340	3.3697	3.123	3.039	3.123	3.021	3.141	19,905	3.1319	1.82%
2023-08-04	0	3.300	3.250	3.300	3.220	3.300	106,000	343,725	3.2427	3.067	3.021	3.067	2.993	3.067	114,050	3.0138	1.54%
2023-08-03	0	3.250	3.250	3.270	3.200	3.260	105,500	339,280	3.2159	3.021	3.021	3.039	2.974	3.030	113,512	2.9889	0.00%
2023-08-02	0	3.250	3.250	3.280	3.220	3.230	20,500	66,150	3.2268	3.021	3.021	3.048	2.993	3.002	22,057	2.9991	-0.61%
2023-08-01	0	3.270	3.250	3.330	3.230	3.240	21,500	69,580	3.2363	3.039	3.021	3.095	3.002	3.011	23,133	3.0079	-1.51%
2023-07-31	0	3.320	3.280	3.320	3.320	3.320	500	1,660	3.3200	3.086	3.048	3.086	3.086	3.086	538	3.0857	0.61%
2023-07-28	0	3.300	3.300	3.330	3.240	3.360	172,500	574,475	3.3303	3.067	3.067	3.095	3.011	3.123	185,600	3.0952	0.61%
2023-07-27	0	3.280	3.250	3.280	3.160	3.300	116,000	374,190	3.2258	3.048	3.021	3.048	2.937	3.067	124,809	2.9981	0.92%
2023-07-26	0	3.250	3.250	3.270	3.160	3.340	361,000	1,162,035	3.2189	3.021	3.021	3.039	2.937	3.104	388,414	2.9917	-2.69%
2023-07-25	0	3.340	3.320	3.370	3.270	3.430	124,000	420,985	3.3950	3.104	3.086	3.132	3.039	3.188	133,417	3.1554	0.00%
2023-07-24	0	3.340	3.230	3.340	3.220	3.340	93,000	300,540	3.2316	3.104	3.002	3.104	2.993	3.104	100,062	3.0035	0.30%
2023-07-21	0	3.330	3.330	3.370	3.310	3.310	4,000	13,240	3.3100	3.095	3.095	3.132	3.076	3.076	4,304	3.0764	-0.89%
2023-07-20	0	3.360	3.320	3.360	3.320	3.360	17,500	58,230	3.3274	3.123	3.086	3.123	3.086	3.123	18,829	3.0926	-1.18%
2023-07-19	0	3.400	3.340	3.400	3.330	3.460	16,500	56,420	3.4194	3.160	3.104	3.160	3.095	3.216	17,753	3.1781	0.29%
2023-07-18	0	3.390	3.390	3.450	3.380	3.480	106,500	366,515	3.4415	3.151	3.151	3.206	3.141	3.234	114,588	3.1986	-2.02%
2023-07-14	0	3.460	3.360	3.460	3.370	3.460	3,500	12,020	3.4343	3.216	3.123	3.216	3.132	3.216	3,766	3.1919	0.00%
2023-07-13	0	3.460	3.410	3.460	3.380	3.460	180,000	614,055	3.4114	3.216	3.169	3.216	3.141	3.216	193,669	3.1706	0.29%
2023-07-12	0	3.450	3.420	3.450	3.380	3.450	10,000	34,335	3.4335	3.206	3.179	3.206	3.141	3.206	10,759	3.1912	0.29%
2023-07-11	0	3.440	3.400	3.440	3.340	3.440	21,500	72,270	3.3614	3.197	3.160	3.197	3.104	3.197	23,133	3.1241	0.00%
2023-07-10	0	3.440	3.270	3.440	3.280	3.440	52,500	180,380	3.4358	3.197	3.039	3.197	3.048	3.197	56,487	3.1933	0.88%
2023-07-07	0	3.410	3.350	3.410	3.330	3.420	3,500	11,830	3.3800	3.169	3.114	3.169	3.095	3.179	3,766	3.1414	-0.29%
2023-07-06	0	3.420	3.420	3.430	3.320	3.440	323,500	1,091,230	3.3732	3.179	3.179	3.188	3.086	3.197	348,067	3.1351	1.79%
2023-07-05	0	3.360	3.300	3.360	3.340	3.380	25,500	85,665	3.3594	3.123	3.067	3.123	3.104	3.141	27,436	3.1223	1.51%
2023-07-04	0	3.310	3.260	3.310	3.190	3.310	272,000	879,235	3.2325	3.076	3.030	3.076	2.965	3.076	292,656	3.0043	0.61%
2023-07-03	0	3.290	3.290	3.300	3.230	3.420	53,500	178,385	3.3343	3.058	3.058	3.067	3.002	3.179	57,563	3.0990	0.00%
2023-06-30	0	3.290	3.290	3.300	3.260	3.320	124,500	408,585	3.2818	3.058	3.058	3.067	3.030	3.086	133,955	3.0502	-1.79%
2023-06-29	0	3.350	3.330	3.350	3.240	3.390	41,000	134,590	3.2827	3.114	3.095	3.114	3.011	3.151	44,114	3.0510	-0.59%
2023-06-28	0	3.370	3.370	3.390	3.220	3.470	216,500	723,675	3.3426	3.132	3.132	3.151	2.993	3.225	232,941	3.1067	1.51%
2023-06-27	0	3.320	3.250	3.320	3.160	3.320	254,500	828,310	3.2547	3.086	3.021	3.086	2.937	3.086	273,827	3.0249	1.22%
2023-06-26	0	3.280	3.270	3.280	3.240	3.280	4,000	13,055	3.2638	3.048	3.039	3.048	3.011	3.048	4,304	3.0334	-2.67%
2023-06-23	0	3.370	3.250	3.370	3.160	3.490	372,500	1,209,350	3.2466	3.132	3.021	3.132	2.937	3.244	400,788	3.0174	-2.88%
2023-06-21	0	3.470	3.390	3.560	3.470	3.570	161,000	567,275	3.5234	3.225	3.151	3.309	3.225	3.318	173,226	3.2748	-1.70%
2023-06-20	0	3.530	3.450	3.550	3.340	3.540	391,500	1,368,375	3.4952	3.281	3.206	3.299	3.104	3.290	421,230	3.2485	4.13%
2023-06-19	0	3.390	3.360	3.390	3.330	3.410	54,000	181,075	3.3532	3.151	3.123	3.151	3.095	3.169	58,101	3.1166	1.80%
2023-06-16	0	3.330	3.310	3.380	3.220	3.380	108,000	352,055	3.2598	3.095	3.076	3.141	2.993	3.141	116,202	3.0297	-0.60%
2023-06-15	0	3.350	3.350	3.380	3.320	3.350	193,000	645,540	3.3448	3.114	3.114	3.141	3.086	3.114	207,656	3.1087	0.90%
2023-06-14	0	3.320	3.280	3.350	3.270	3.320	73,000	241,140	3.3033	3.086	3.048	3.114	3.039	3.086	78,544	3.0701	0.00%
2023-06-13	0	3.320	3.260	3.320	3.250	3.340	39,000	129,205	3.3129	3.086	3.030	3.086	3.021	3.104	41,962	3.0791	1.22%
2023-06-12	0	3.280	3.260	3.280	3.240	3.280	12,000	39,190	3.2658	3.048	3.030	3.048	3.011	3.048	12,911	3.0353	0.61%
2023-06-09	0	3.260	3.260	3.310	3.210	3.310	237,000	773,805	3.2650	3.030	3.030	3.076	2.983	3.076	254,998	3.0346	0.93%
2023-06-08	0	3.230	3.200	3.320	3.230	3.320	24,500	80,720	3.2947	3.002	2.974	3.086	3.002	3.086	26,361	3.0622	-2.71%
2023-06-07	0	3.320	3.270	3.320	3.230	3.330	283,500	937,680	3.3075	3.086	3.039	3.086	3.002	3.095	305,029	3.0741	2.15%
2023-06-06	0	3.250	3.250	3.270	3.190	3.270	78,000	251,320	3.2221	3.021	3.021	3.039	2.965	3.039	83,923	2.9946	-0.61%
2023-06-05	0	3.270	3.250	3.270	3.270	3.340	170,500	565,835	3.3187	3.039	3.021	3.039	3.039	3.104	183,448	3.0844	0.62%
2023-06-02	0	3.250	3.180	3.250	3.100	3.250	203,000	643,060	3.1678	3.021	2.956	3.021	2.881	3.021	218,416	2.9442	0.00%
2023-06-01	0	3.250	3.250	3.270	3.180	3.280	68,500	220,755	3.2227	3.021	3.021	3.039	2.956	3.048	73,702	2.9952	0.00%
2023-05-31	0	3.250	3.200	3.250	3.190	3.250	249,500	804,735	3.2254	3.021	2.974	3.021	2.965	3.021	268,447	2.9977	0.00%
2023-05-30	0	3.250	3.200	3.250	3.200	3.250	6,000	19,450	3.2417	3.021	2.974	3.021	2.974	3.021	6,456	3.0129	0.00%
2023-05-29	0	3.250	3.250	3.260	3.210	3.260	8,500	27,535	3.2394	3.021	3.021	3.030	2.983	3.030	9,145	3.0108	-0.61%
2023-05-25	0	3.270	3.250	3.270	3.190	3.280	84,500	276,995	3.2780	3.039	3.021	3.039	2.965	3.048	90,917	3.0467	0.62%
2023-05-24	0	3.250	3.250	3.280	3.160	3.250	147,500	476,455	3.2302	3.021	3.021	3.048	2.937	3.021	158,701	3.0022	0.00%
2023-05-23	0	3.250	3.170	3.250	3.130	3.250	83,000	264,125	3.1822	3.021	2.946	3.021	2.909	3.021	89,303	2.9576	0.00%
2023-05-22	0	3.250	3.250	3.280	3.210	3.250	23,500	75,910	3.2302	3.021	3.021	3.048	2.983	3.021	25,285	3.0022	0.00%
2023-05-19	0	3.250	3.230	3.280	3.220	3.300	87,500	284,100	3.2469	3.021	3.002	3.048	2.993	3.067	94,145	3.0177	1.25%
2023-05-18	0	3.210	3.200	3.210	3.210	3.270	2,000	6,450	3.2250	2.983	2.974	2.983	2.983	3.039	2,152	2.9974	-1.23%
2023-05-17	0	3.250	3.250	3.280	3.170	3.250	40,500	129,965	3.2090	3.021	3.021	3.048	2.946	3.021	43,576	2.9825	0.00%
2023-05-16	0	3.250	3.250	3.300	3.230	3.300	2,000	6,530	3.2650	3.021	3.021	3.067	3.002	3.067	2,152	3.0346	-1.52%
2023-05-15	0	3.300	3.250	3.300	3.220	3.300	92,500	305,150	3.2989	3.067	3.021	3.067	2.993	3.067	99,524	3.0661	0.30%
2023-05-12	0	3.290	3.250	3.290	3.220	3.350	117,000	389,375	3.3280	3.058	3.021	3.058	2.993	3.114	125,885	3.0931	0.92%
2023-05-11	0	3.260	3.230	3.270	3.190	3.270	169,000	544,855	3.2240	3.030	3.002	3.039	2.965	3.039	181,834	2.9964	-0.61%
2023-05-10	0	3.280	3.250	3.280	3.220	3.340	40,000	133,040	3.3260	3.048	3.021	3.048	2.993	3.104	43,038	3.0913	0.92%
2023-05-09	0	3.250	3.250	3.270	3.200	3.280	102,000	328,415	3.2198	3.021	3.021	3.039	2.974	3.048	109,746	2.9925	-1.81%
2023-05-08	0	3.310	3.270	3.320	3.220	3.330	72,500	239,795	3.3075	3.076	3.039	3.086	2.993	3.095	78,006	3.0741	0.61%
2023-05-05	0	3.290	3.250	3.300	3.200	3.290	81,500	263,665	3.2352	3.058	3.021	3.067	2.974	3.058	87,689	3.0068	0.00%
2023-05-04	0	3.290	3.250	3.290	3.200	3.290	44,500	143,340	3.2211	3.058	3.021	3.058	2.974	3.058	47,879	2.9938	0.30%
2023-05-03	0	3.280	3.280	3.290	3.270	3.290	82,500	270,605	3.2801	3.048	3.048	3.058	3.039	3.058	88,765	3.0486	0.31%
2023-05-02	0	3.270	3.270	3.350	3.250	3.340	23,500	77,360	3.2919	3.039	3.039	3.114	3.021	3.104	25,285	3.0596	-2.10%
2023-04-28	0	3.340	3.270	3.340	3.340	3.340	1,500	5,010	3.3400	3.104	3.039	3.104	3.104	3.104	1,614	3.1043	0.00%
2023-04-27	0	3.340	3.250	3.340	3.240	3.350	60,000	200,830	3.3472	3.104	3.021	3.104	3.011	3.114	64,556	3.1109	0.00%
2023-04-26	0	3.340	3.280	3.340	3.280	3.350	48,500	161,740	3.3348	3.104	3.048	3.104	3.048	3.114	52,183	3.0995	0.00%
2023-04-25	0	3.340	3.260	3.360	3.260	3.360	44,000	145,965	3.3174	3.104	3.030	3.123	3.030	3.123	47,341	3.0832	0.60%
2023-04-24	0	3.320	3.260	3.320	3.250	3.320	31,500	103,970	3.3006	3.086	3.030	3.086	3.021	3.086	33,892	3.0677	2.15%
2023-04-21	0	3.250	3.220	3.250	3.200	3.250	52,500	170,045	3.2390	3.021	2.993	3.021	2.974	3.021	56,487	3.0103	3.17%
2023-04-20	0	3.150	3.140	3.260	3.140	3.260	616,000	1,952,355	3.1694	2.928	2.918	3.030	2.918	3.030	662,779	2.9457	-3.67%
2023-04-19	0	3.270	3.220	3.270	3.190	3.270	285,500	918,185	3.2161	3.039	2.993	3.039	2.965	3.039	307,181	2.9891	-0.91%
2023-04-18	0	3.300	3.270	3.300	3.200	3.300	196,000	633,130	3.2303	3.067	3.039	3.067	2.974	3.067	210,884	3.0023	1.23%
2023-04-17	0	3.260	3.260	3.330	3.240	3.360	41,000	137,700	3.3585	3.030	3.030	3.095	3.011	3.123	44,114	3.1215	-1.21%
2023-04-14	0	3.300	3.260	3.300	3.260	3.370	23,000	76,890	3.3430	3.067	3.030	3.067	3.030	3.132	24,747	3.1071	0.00%
2023-04-13	0	3.300	3.250	3.300	3.230	3.300	5,500	18,045	3.2809	3.067	3.021	3.067	3.002	3.067	5,918	3.0493	-0.30%
2023-04-12	0	3.310	3.250	3.310	3.220	3.360	243,000	801,495	3.2983	3.076	3.021	3.076	2.993	3.123	261,453	3.0655	0.30%
2023-04-11	0	3.300	3.240	3.350	3.190	3.300	168,500	546,380	3.2426	3.067	3.011	3.114	2.965	3.067	181,296	3.0137	-1.20%
2023-04-06	0	3.340	3.320	3.340	3.320	3.340	110,500	367,320	3.3242	3.104	3.086	3.104	3.086	3.104	118,891	3.0895	-0.30%
2023-04-04	0	3.350	3.300	3.350	3.190	3.360	82,500	271,645	3.2927	3.114	3.067	3.114	2.965	3.123	88,765	3.0603	0.90%
2023-04-03	0	3.320	3.220	3.340	3.180	3.320	206,000	662,170	3.2144	3.086	2.993	3.104	2.956	3.086	221,644	2.9875	0.30%
2023-03-31	0	3.310	3.280	3.310	3.260	3.310	26,500	87,000	3.2830	3.076	3.048	3.076	3.030	3.076	28,512	3.0513	1.53%
2023-03-30	0	3.260	3.260	3.280	3.260	3.280	99,500	324,670	3.2630	3.030	3.030	3.048	3.030	3.048	107,056	3.0327	-0.61%
2023-03-29	0	3.280	3.280	3.350	3.230	3.230	2,500	8,075	3.2300	3.048	3.048	3.114	3.002	3.002	2,690	3.0020	-2.38%
2023-03-28	0	3.360	3.280	3.360	3.280	3.360	14,000	46,460	3.3186	3.123	3.048	3.123	3.048	3.123	15,063	3.0843	3.38%
2023-03-27	0	3.250	3.320	3.380	3.220	3.390	110,500	373,890	3.3836	3.021	3.086	3.141	2.993	3.151	118,891	3.1448	-1.52%
2023-03-24	0	3.300	3.210	3.300	3.160	3.380	245,000	789,030	3.2205	3.067	2.983	3.067	2.937	3.141	263,605	2.9932	-1.79%
2023-03-23	0	3.360	3.260	3.390	3.240	3.380	158,000	521,165	3.2985	3.123	3.030	3.151	3.011	3.141	169,999	3.0657	1.82%
2023-03-22	0	3.300	3.300	3.360	3.300	3.310	8,000	26,475	3.3094	3.067	3.067	3.123	3.067	3.076	8,608	3.0758	-0.30%
2023-03-21	0	3.310	3.300	3.380	3.300	3.380	71,000	234,935	3.3089	3.076	3.067	3.141	3.067	3.141	76,392	3.0754	0.00%
2023-03-20	0	3.310	3.310	3.360	3.310	3.360	262,000	875,045	3.3399	3.076	3.076	3.123	3.076	3.123	281,896	3.1041	-1.19%
2023-03-17	0	3.350	3.330	3.380	3.350	3.400	65,000	218,105	3.3555	3.114	3.095	3.141	3.114	3.160	69,936	3.1186	0.00%
2023-03-16	0	3.350	3.350	3.420	3.330	3.440	23,000	77,685	3.3776	3.114	3.114	3.179	3.095	3.197	24,747	3.1392	-1.47%
2023-03-15	0	3.400	3.380	3.400	3.240	3.450	250,000	839,075	3.3563	3.160	3.141	3.160	3.011	3.206	268,985	3.1194	2.10%
2023-03-14	0	3.330	3.330	3.440	3.280	3.450	127,500	422,575	3.3143	3.095	3.095	3.197	3.048	3.206	137,182	3.0804	-2.06%
2023-03-13	0	3.400	3.410	3.480	3.360	3.540	216,000	746,060	3.4540	3.160	3.169	3.234	3.123	3.290	232,403	3.2102	-1.73%
2023-03-10	0	3.460	3.360	3.460	3.320	3.520	281,000	964,880	3.4337	3.216	3.123	3.216	3.086	3.272	302,339	3.1914	-1.98%
2023-03-09	0	3.530	3.520	3.620	3.520	3.620	2,500	8,850	3.5400	3.281	3.272	3.365	3.272	3.365	2,690	3.2901	-1.67%
2023-03-08	0	3.590	3.590	3.620	3.580	3.630	95,000	343,825	3.6192	3.337	3.337	3.365	3.327	3.374	102,214	3.3638	0.00%
2023-03-07	0	3.590	3.520	3.590	3.450	3.610	117,000	409,160	3.4971	3.337	3.272	3.337	3.206	3.355	125,885	3.2503	0.00%
2023-03-06	0	3.590	3.590	3.620	3.540	3.590	40,000	142,745	3.5686	3.337	3.337	3.365	3.290	3.337	43,038	3.3168	-0.28%
2023-03-03	0	3.600	3.590	3.600	3.570	3.610	26,000	93,515	3.5967	3.346	3.337	3.346	3.318	3.355	27,974	3.3429	-1.10%
2023-03-02	0	3.640	3.610	3.640	3.600	3.640	64,500	233,100	3.6140	3.383	3.355	3.383	3.346	3.383	69,398	3.3589	0.28%
2023-03-01	0	3.630	3.630	3.660	3.600	3.640	32,500	117,945	3.6291	3.374	3.374	3.402	3.346	3.383	34,968	3.3729	1.68%
2023-02-28	0	3.570	3.570	3.620	3.570	3.680	83,000	302,725	3.6473	3.318	3.318	3.365	3.318	3.420	89,303	3.3899	-2.72%
2023-02-27	0	3.670	3.630	3.670	3.570	3.670	31,000	112,925	3.6427	3.411	3.374	3.411	3.318	3.411	33,354	3.3856	2.51%
2023-02-24	0	3.580	3.580	3.640	3.580	3.630	62,500	225,485	3.6078	3.327	3.327	3.383	3.327	3.374	67,246	3.3531	-2.98%
2023-02-23	0	3.690	3.620	3.700	3.560	3.700	243,500	879,125	3.6104	3.430	3.365	3.439	3.309	3.439	261,991	3.3555	2.50%
2023-02-22	0	3.600	3.600	3.680	3.580	3.680	77,500	282,395	3.6438	3.346	3.346	3.420	3.327	3.420	83,385	3.3866	-0.55%
2023-02-21	0	3.620	3.620	3.680	3.600	3.720	69,500	256,410	3.6894	3.365	3.365	3.420	3.346	3.457	74,778	3.4290	-0.28%
2023-02-20	0	3.630	3.630	3.700	3.580	3.700	34,000	124,640	3.6659	3.374	3.374	3.439	3.327	3.439	36,582	3.4071	-1.63%
2023-02-17	0	3.690	3.690	3.720	3.600	3.760	361,000	1,320,350	3.6575	3.430	3.430	3.457	3.346	3.495	388,414	3.3993	0.54%
2023-02-16	0	3.670	3.610	3.670	3.500	3.690	173,000	620,730	3.5880	3.411	3.355	3.411	3.253	3.430	186,138	3.3348	2.80%
2023-02-15	0	3.570	3.570	3.650	3.500	3.680	206,500	736,090	3.5646	3.318	3.318	3.392	3.253	3.420	222,182	3.3130	-0.56%
2023-02-14	0	3.590	3.550	3.690	3.560	3.700	135,000	489,010	3.6223	3.337	3.299	3.430	3.309	3.439	145,252	3.3666	-1.37%
2023-02-13	0	3.640	3.660	3.770	3.630	3.760	70,000	258,920	3.6989	3.383	3.402	3.504	3.374	3.495	75,316	3.4378	-1.62%
2023-02-10	0	3.700	3.760	3.770	3.660	3.860	141,500	539,550	3.8131	3.439	3.495	3.504	3.402	3.588	152,245	3.5439	-1.86%
2023-02-09	0	3.770	3.630	3.770	3.680	3.770	42,000	156,430	3.7245	3.504	3.374	3.504	3.420	3.504	45,189	3.4616	0.80%
2023-02-08	0	3.740	3.620	3.740	3.610	3.770	43,000	159,085	3.6997	3.476	3.365	3.476	3.355	3.504	46,265	3.4385	1.63%
2023-02-07	0	3.680	3.560	3.690	3.500	3.760	42,000	153,110	3.6455	3.420	3.309	3.430	3.253	3.495	45,189	3.3882	1.10%
2023-02-06	0	3.640	3.550	3.640	3.540	3.640	30,500	109,160	3.5790	3.383	3.299	3.383	3.290	3.383	32,816	3.3264	0.28%
2023-02-03	0	3.630	3.540	3.630	3.490	3.700	25,000	90,545	3.6218	3.374	3.290	3.374	3.244	3.439	26,898	3.3662	1.11%
2023-02-02	0	3.590	3.530	3.590	3.450	3.690	281,500	1,000,045	3.5526	3.337	3.281	3.337	3.206	3.430	302,877	3.3018	-3.49%
2023-02-01	0	3.720	3.720	3.770	3.690	4.280	1,591,500	6,341,870	3.9848	3.457	3.457	3.504	3.430	3.978	1,712,358	3.7036	-3.63%
2023-01-31	0	3.860	3.790	3.860	3.530	4.930	691,500	2,739,725	3.9620	3.588	3.523	3.588	3.281	4.582	744,012	3.6824	5.75%
2023-01-30	0	3.650	3.620	3.650	3.460	3.650	222,000	800,465	3.6057	3.392	3.365	3.392	3.216	3.392	238,859	3.3512	2.24%
2023-01-27	0	3.570	3.430	3.580	3.380	3.570	383,000	1,313,560	3.4297	3.318	3.188	3.327	3.141	3.318	412,085	3.1876	3.48%
2023-01-26	0	3.450	3.430	3.490	3.380	3.490	82,500	283,075	3.4312	3.206	3.188	3.244	3.141	3.244	88,765	3.1890	4.55%
2023-01-20	0	3.300	3.300	3.390	3.300	3.350	51,000	169,385	3.3213	3.067	3.067	3.151	3.067	3.114	54,873	3.0869	-1.49%
2023-01-19	0	3.350	3.310	3.350	3.310	3.400	28,000	94,250	3.3661	3.114	3.076	3.114	3.076	3.160	30,126	3.1285	1.52%
2023-01-18	0	3.300	3.300	3.350	3.300	3.370	48,500	160,950	3.3186	3.067	3.067	3.114	3.067	3.132	52,183	3.0843	-0.90%
2023-01-17	0	3.330	3.290	3.340	3.330	3.340	5,000	16,655	3.3310	3.095	3.058	3.104	3.095	3.104	5,380	3.0959	-0.30%
2023-01-16	0	3.340	3.330	3.380	3.270	3.400	158,500	526,000	3.3186	3.104	3.095	3.141	3.039	3.160	170,536	3.0844	-1.76%
2023-01-13	0	3.400	3.320	3.400	3.330	3.400	91,000	306,760	3.3710	3.160	3.086	3.160	3.095	3.160	97,911	3.1331	0.00%
2023-01-12	0	3.400	3.400	3.470	3.390	3.640	185,000	652,510	3.5271	3.160	3.160	3.225	3.151	3.383	199,049	3.2781	-3.68%
2023-01-11	0	3.530	3.480	3.580	3.500	3.600	118,000	414,910	3.5162	3.281	3.234	3.327	3.253	3.346	126,961	3.2680	0.28%
2023-01-10	0	3.520	3.460	3.520	3.440	3.520	173,000	597,625	3.4545	3.272	3.216	3.272	3.197	3.272	186,138	3.2107	0.57%
2023-01-09	0	3.500	3.490	3.580	3.340	3.500	62,500	215,080	3.4413	3.253	3.244	3.327	3.104	3.253	67,246	3.1984	2.94%
2023-01-06	0	3.400	3.320	3.400	3.220	3.400	135,000	440,360	3.2619	3.160	3.086	3.160	2.993	3.160	145,252	3.0317	3.98%
2023-01-05	0	3.270	3.350	3.380	3.250	3.330	147,500	479,910	3.2536	3.039	3.114	3.141	3.021	3.095	158,701	3.0240	-1.51%
2023-01-04	0	3.320	3.270	3.360	3.250	3.360	388,000	1,301,165	3.3535	3.086	3.039	3.123	3.021	3.123	417,465	3.1168	2.15%
2023-01-03	0	3.250	3.200	3.250	3.200	3.250	49,500	160,195	3.2363	3.021	2.974	3.021	2.974	3.021	53,259	3.0078	0.00%
2022-12-30	0	3.250	3.200	3.270	3.150	3.250	67,000	214,960	3.2084	3.021	2.974	3.039	2.928	3.021	72,088	2.9819	-1.22%
2022-12-29	0	3.290	3.230	3.290	3.210	3.300	29,500	96,525	3.2720	3.058	3.002	3.058	2.983	3.067	31,740	3.0411	0.30%
2022-12-28	0	3.280	3.210	3.290	3.220	3.290	6,000	19,405	3.2342	3.048	2.983	3.058	2.993	3.058	6,456	3.0059	-0.91%
2022-12-23	0	3.310	3.300	3.360	3.240	3.310	60,500	196,400	3.2463	3.076	3.067	3.123	3.011	3.076	65,094	3.0172	0.00%
2022-12-22	0	3.310	3.240	3.330	3.240	3.310	27,500	90,060	3.2749	3.076	3.011	3.095	3.011	3.076	29,588	3.0438	1.85%
2022-12-21	0	3.250	3.250	3.270	3.240	3.270	25,000	81,170	3.2468	3.021	3.021	3.039	3.011	3.039	26,898	3.0176	0.31%
2022-12-20	0	3.240	3.240	3.250	3.220	3.220	26,000	83,720	3.2200	3.011	3.011	3.021	2.993	2.993	27,974	2.9927	-0.31%
2022-12-19	0	3.250	3.250	3.270	3.220	3.280	35,500	116,080	3.2699	3.021	3.021	3.039	2.993	3.048	38,196	3.0391	-0.61%
2022-12-16	0	3.270	3.270	3.280	3.230	3.360	55,000	182,775	3.3232	3.039	3.039	3.048	3.002	3.123	59,177	3.0886	-0.91%
2022-12-15	0	3.300	3.260	3.300	3.250	3.300	158,500	517,480	3.2649	3.067	3.030	3.067	3.021	3.067	170,536	3.0344	0.00%
2022-12-14	0	3.300	3.290	3.360	3.250	3.360	180,500	596,345	3.3039	3.067	3.058	3.123	3.021	3.123	194,207	3.0707	1.54%
2022-12-13	0	3.250	3.230	3.250	3.220	3.250	11,000	35,550	3.2318	3.021	3.002	3.021	2.993	3.021	11,835	3.0037	0.00%
2022-12-12	0	3.250	3.230	3.250	3.220	3.250	11,000	35,460	3.2236	3.021	3.002	3.021	2.993	3.021	11,835	2.9961	-1.03%
2022-12-09	0	3.370	3.310	3.370	3.210	3.370	207,500	689,165	3.3213	3.052	2.998	3.052	2.907	3.052	229,108	3.0080	1.20%
2022-12-08	0	3.330	3.330	3.350	3.230	3.340	11,000	35,950	3.2682	3.016	3.016	3.034	2.925	3.025	12,145	2.9599	-0.60%
2022-12-07	0	3.350	3.280	3.350	3.200	3.350	32,000	105,030	3.2822	3.034	2.971	3.034	2.898	3.034	35,332	2.9726	1.52%
2022-12-06	0	3.300	3.190	3.300	3.150	3.300	110,500	352,820	3.1929	2.989	2.889	2.989	2.853	2.989	122,007	2.8918	3.12%
2022-12-05	0	3.200	3.200	3.250	3.180	3.250	21,000	67,915	3.2340	2.898	2.898	2.943	2.880	2.943	23,187	2.9290	-1.54%
2022-12-02	0	3.250	3.180	3.250	3.150	3.250	83,500	265,995	3.1856	2.943	2.880	2.943	2.853	2.943	92,195	2.8851	0.00%
2022-12-01	0	3.250	3.180	3.250	3.190	3.250	80,000	257,865	3.2233	2.943	2.880	2.943	2.889	2.943	88,331	2.9193	0.62%
2022-11-30	0	3.230	3.210	3.230	3.210	3.300	113,000	369,180	3.2671	2.925	2.907	2.925	2.907	2.989	124,767	2.9590	-1.22%
2022-11-29	0	3.270	3.180	3.270	3.170	3.270	32,000	103,465	3.2333	2.962	2.880	2.962	2.871	2.962	35,332	2.9283	0.62%
2022-11-28	0	3.250	3.170	3.250	3.150	3.250	36,000	114,890	3.1914	2.943	2.871	2.943	2.853	2.943	39,749	2.8904	2.52%
2022-11-25	0	3.170	3.150	3.170	3.150	3.200	24,000	76,290	3.1788	2.871	2.853	2.871	2.853	2.898	26,499	2.8790	-2.46%
2022-11-24	0	3.250	3.200	3.250	3.170	3.250	5,500	17,665	3.2118	2.943	2.898	2.943	2.871	2.943	6,073	2.9089	-0.91%
2022-11-23	0	3.280	3.180	3.280	3.170	3.280	8,000	25,965	3.2456	2.971	2.880	2.971	2.871	2.971	8,833	2.9395	0.92%
2022-11-22	0	3.250	3.140	3.250	3.150	3.250	9,000	28,570	3.1744	2.943	2.844	2.943	2.853	2.943	9,937	2.8751	0.00%
2022-11-21	0	3.250	3.180	3.250	3.170	3.250	36,000	114,970	3.1936	2.943	2.880	2.943	2.871	2.943	39,749	2.8924	2.20%
2022-11-18	0	3.180	3.170	3.180	3.170	3.240	11,000	35,010	3.1827	2.880	2.871	2.880	2.871	2.934	12,145	2.8826	-2.75%
2022-11-17	0	3.270	3.170	3.270	3.170	3.270	5,000	16,000	3.2000	2.962	2.871	2.962	2.871	2.962	5,521	2.8982	1.24%
2022-11-16	0	3.230	3.200	3.250	3.180	3.250	3,000	9,595	3.1983	2.925	2.898	2.943	2.880	2.943	3,312	2.8967	-0.62%
2022-11-15	0	3.250	3.250	3.300	3.180	3.300	14,500	47,645	3.2859	2.943	2.943	2.989	2.880	2.989	16,010	2.9760	0.00%
2022-11-14	0	3.250	3.220	3.250	3.250	3.250	4,500	14,625	3.2500	2.943	2.916	2.943	2.943	2.943	4,969	2.9435	0.00%
2022-11-11	0	3.250	3.240	3.250	3.250	3.300	9,000	29,500	3.2778	2.943	2.934	2.943	2.943	2.989	9,937	2.9686	-0.91%
2022-11-10	0	3.280	3.190	3.280	3.180	3.280	159,000	507,385	3.1911	2.971	2.889	2.971	2.880	2.971	175,557	2.8901	0.61%
2022-11-09	0	3.260	3.240	3.260	3.160	3.270	3,500	11,270	3.2200	2.953	2.934	2.953	2.862	2.962	3,864	2.9163	0.31%
2022-11-08	0	3.250	3.170	3.250	3.180	3.250	50,500	161,270	3.1935	2.943	2.871	2.943	2.880	2.943	55,759	2.8923	1.56%
2022-11-07	0	3.200	3.180	3.200	3.160	3.250	23,500	75,255	3.2023	2.898	2.880	2.898	2.862	2.943	25,947	2.9003	-1.54%
2022-11-04	0	3.250	3.250	3.260	3.220	3.280	46,500	149,760	3.2206	2.943	2.943	2.953	2.916	2.971	51,342	2.9169	-1.52%
2022-11-03	0	3.300	3.270	3.300	3.290	3.300	1,000	3,295	3.2950	2.989	2.962	2.989	2.980	2.989	1,104	2.9842	1.23%
2022-11-02	0	3.260	3.200	3.260	3.160	3.260	48,000	153,180	3.1913	2.953	2.898	2.953	2.862	2.953	52,998	2.8903	1.87%
2022-11-01	0	3.200	3.180	3.200	3.070	3.320	17,500	55,770	3.1869	2.898	2.880	2.898	2.780	3.007	19,322	2.8863	-3.03%
2022-10-31	0	3.300	3.140	3.300	3.250	3.300	51,500	168,950	3.2806	2.989	2.844	2.989	2.943	2.989	56,863	2.9712	1.54%
2022-10-28	0	3.250	3.210	3.250	3.200	3.250	120,000	384,190	3.2016	2.943	2.907	2.943	2.898	2.943	132,496	2.8996	1.88%
2022-10-27	0	3.190	3.180	3.250	3.160	3.250	169,500	543,880	3.2087	2.889	2.880	2.943	2.862	2.943	187,151	2.9061	-1.85%
2022-10-26	0	3.250	3.250	3.350	3.250	3.350	23,000	76,300	3.3174	2.943	2.943	3.034	2.943	3.034	25,395	3.0045	-1.81%
2022-10-25	0	3.310	3.180	3.310	3.160	3.310	155,500	496,990	3.1961	2.998	2.880	2.998	2.862	2.998	171,693	2.8946	4.09%
2022-10-24	0	3.180	3.170	3.220	3.090	3.180	14,000	43,775	3.1268	2.880	2.871	2.916	2.799	2.880	15,458	2.8319	-1.85%
2022-10-21	0	3.240	3.150	3.240	3.140	3.240	2,500	8,045	3.2180	2.934	2.853	2.934	2.844	2.934	2,760	2.9145	0.93%
2022-10-20	0	3.210	3.180	3.210	3.150	3.380	49,000	158,360	3.2318	2.907	2.880	2.907	2.853	3.061	54,103	2.9270	-2.13%
2022-10-19	0	3.280	3.280	3.300	3.190	3.370	11,500	37,915	3.2970	2.971	2.971	2.989	2.889	3.052	12,698	2.9860	-2.67%
2022-10-18	0	3.370	3.310	3.380	3.370	3.370	25,500	85,935	3.3700	3.052	2.998	3.061	3.052	3.052	28,155	3.0522	2.43%
2022-10-17	0	3.290	3.290	3.320	3.160	3.320	8,000	25,945	3.2431	2.980	2.980	3.007	2.862	3.007	8,833	2.9373	-0.90%
2022-10-14	0	3.320	3.250	3.320	3.160	3.330	28,000	91,000	3.2500	3.007	2.943	3.007	2.862	3.016	30,916	2.9435	0.00%
2022-10-13	0	3.320	3.320	3.330	3.110	3.320	19,000	60,955	3.2082	3.007	3.007	3.016	2.817	3.007	20,979	2.9056	3.11%
2022-10-12	0	3.220	3.140	3.220	3.110	3.220	159,000	508,305	3.1969	2.916	2.844	2.916	2.817	2.916	175,557	2.8954	1.26%
2022-10-11	0	3.180	3.150	3.180	3.110	3.180	89,500	284,530	3.1791	2.880	2.853	2.880	2.817	2.880	98,820	2.8793	0.00%
2022-10-10	0	3.180	3.110	3.180	3.120	3.180	27,500	86,440	3.1433	2.880	2.817	2.880	2.826	2.880	30,364	2.8468	1.27%
2022-10-07	0	3.140	3.110	3.140	3.120	3.150	124,000	388,050	3.1294	2.844	2.817	2.844	2.826	2.853	136,913	2.8343	-1.87%
2022-10-06	0	3.200	3.120	3.200	3.120	3.250	137,500	438,670	3.1903	2.898	2.826	2.898	2.826	2.943	151,819	2.8894	0.31%
2022-10-05	0	3.190	3.190	3.240	3.100	3.190	122,500	385,150	3.1441	2.889	2.889	2.934	2.808	2.889	135,256	2.8476	0.31%
2022-10-03	0	3.180	3.130	3.180	3.130	3.180	7,000	22,185	3.1693	2.880	2.835	2.880	2.835	2.880	7,729	2.8704	0.32%
2022-09-30	0	3.170	3.130	3.170	-	-	0	0	-	2.871	2.835	2.871	-	-	0	-	-0.63%
2022-09-29	0	3.190	3.170	3.190	3.170	3.200	56,000	177,645	3.1722	2.889	2.871	2.889	2.871	2.898	61,832	2.8730	-0.31%
2022-09-28	0	3.200	3.190	3.200	3.100	3.200	43,000	134,935	3.1380	2.898	2.889	2.898	2.808	2.898	47,478	2.8421	-1.54%
2022-09-27	0	3.250	3.150	3.250	3.260	3.260	1,500	4,790	3.1933	2.943	2.853	2.943	2.953	2.953	1,656	2.8922	2.20%
2022-09-26	0	3.180	3.190	3.250	3.160	3.200	193,000	614,275	3.1828	2.880	2.889	2.943	2.862	2.898	213,098	2.8826	0.95%
2022-09-23	0	3.150	3.150	3.280	3.150	3.280	3,000	9,615	3.2050	2.853	2.853	2.971	2.853	2.971	3,312	2.9027	-0.94%
2022-09-22	0	3.180	3.180	3.260	3.150	3.270	62,500	201,065	3.2170	2.880	2.880	2.953	2.853	2.962	69,008	2.9136	-0.31%
2022-09-21	0	3.190	3.180	3.260	3.150	3.250	44,000	140,185	3.1860	2.889	2.880	2.953	2.853	2.943	48,582	2.8855	1.27%
2022-09-20	0	3.150	3.150	3.270	3.150	3.250	49,000	155,765	3.1789	2.853	2.853	2.962	2.853	2.943	54,103	2.8791	0.28%
2022-09-19	0	3.250	3.180	3.250	3.180	3.310	446,500	1,431,940	3.2070	2.845	2.784	2.845	2.784	2.898	510,047	2.8075	-0.91%
2022-09-16	0	3.280	3.190	3.280	3.190	3.280	31,000	99,270	3.2023	2.871	2.793	2.871	2.793	2.871	35,412	2.8033	0.92%
2022-09-15	0	3.250	3.160	3.280	3.200	3.250	138,000	441,625	3.2002	2.845	2.766	2.871	2.801	2.845	157,641	2.8015	0.00%
2022-09-14	0	3.250	3.190	3.250	3.180	3.250	10,000	32,005	3.2005	2.845	2.793	2.845	2.784	2.845	11,423	2.8017	1.56%
2022-09-13	0	3.200	3.180	3.250	3.200	3.200	10,000	32,000	3.2000	2.801	2.784	2.845	2.801	2.801	11,423	2.8013	-0.31%
2022-09-09	0	3.210	3.170	3.250	3.160	3.210	53,500	170,600	3.1888	2.810	2.775	2.845	2.766	2.810	61,114	2.7915	0.94%
2022-09-08	0	3.180	3.180	3.240	3.150	3.250	35,500	113,150	3.1873	2.784	2.784	2.836	2.758	2.845	40,552	2.7902	0.95%
2022-09-07	0	3.150	3.150	3.260	3.150	3.200	162,500	519,735	3.1984	2.758	2.758	2.854	2.758	2.801	185,628	2.7999	-1.56%
2022-09-06	0	3.200	3.200	3.300	3.160	3.300	31,500	99,985	3.1741	2.801	2.801	2.889	2.766	2.889	35,983	2.7787	-1.23%
2022-09-05	0	3.240	3.230	3.340	3.210	3.350	18,500	61,400	3.3189	2.836	2.828	2.924	2.810	2.933	21,133	2.9054	-2.70%
2022-09-02	0	3.330	3.270	3.330	3.290	3.330	132,000	438,505	3.3220	2.915	2.863	2.915	2.880	2.915	150,787	2.9081	0.00%
2022-09-01	0	3.330	3.290	3.340	3.290	3.350	29,000	96,540	3.3290	2.915	2.880	2.924	2.880	2.933	33,127	2.9142	1.22%
2022-08-31	0	3.290	3.290	3.360	3.280	3.360	445,500	1,465,655	3.2899	2.880	2.880	2.941	2.871	2.941	508,905	2.8800	-1.20%
2022-08-30	0	3.330	3.290	3.330	3.290	3.330	131,000	431,070	3.2906	2.915	2.880	2.915	2.880	2.915	149,644	2.8806	-0.30%
2022-08-29	0	3.340	3.280	3.350	3.250	3.350	73,000	240,130	3.2895	2.924	2.871	2.933	2.845	2.933	83,390	2.8796	1.52%
2022-08-26	0	3.290	3.290	3.360	3.250	3.290	50,500	165,660	3.2804	2.880	2.880	2.941	2.845	2.880	57,687	2.8717	-0.30%
2022-08-25	0	3.300	3.250	3.330	3.290	3.340	60,500	201,395	3.3288	2.889	2.845	2.915	2.880	2.924	69,111	2.9141	0.30%
2022-08-24	0	3.290	3.290	3.360	3.260	3.290	39,000	128,025	3.2827	2.880	2.880	2.941	2.854	2.880	44,551	2.8737	0.00%
2022-08-23	0	3.290	3.290	3.380	3.290	3.290	9,500	31,255	3.2900	2.880	2.880	2.959	2.880	2.880	10,852	2.8801	-0.90%
2022-08-22	0	3.320	3.320	3.400	3.230	3.350	1,000	3,290	3.2900	2.906	2.906	2.976	2.828	2.933	1,142	2.8801	-0.90%
2022-08-19	0	3.350	3.270	3.350	3.270	3.350	50,000	166,295	3.3259	2.933	2.863	2.933	2.863	2.933	57,116	2.9115	3.08%
2022-08-18	0	3.250	3.270	3.330	3.170	3.290	105,000	344,295	3.2790	2.845	2.863	2.915	2.775	2.880	119,944	2.8705	1.25%
2022-08-17	0	3.210	3.210	3.230	3.130	3.200	94,000	296,460	3.1538	2.810	2.810	2.828	2.740	2.801	107,378	2.7609	0.94%
2022-08-16	0	3.180	3.180	3.200	3.110	3.210	41,000	129,275	3.1530	2.784	2.784	2.801	2.723	2.810	46,835	2.7602	0.95%
2022-08-15	0	3.150	3.150	3.210	3.150	3.160	12,000	37,835	3.1529	2.758	2.758	2.810	2.758	2.766	13,708	2.7601	-1.56%
2022-08-12	0	3.200	3.200	3.270	3.200	3.280	8,000	25,680	3.2100	2.801	2.801	2.863	2.801	2.871	9,139	2.8101	-0.93%
2022-08-11	0	3.230	3.180	3.240	3.120	3.230	92,000	291,870	3.1725	2.828	2.784	2.836	2.731	2.828	105,094	2.7772	-0.62%
2022-08-10	0	3.250	3.180	3.250	3.180	3.250	8,536	27,351	3.2042	2.845	2.784	2.845	2.784	2.845	9,751	2.8050	2.20%
2022-08-09	0	3.180	3.200	3.250	3.180	3.240	16,500	53,110	3.2188	2.784	2.801	2.845	2.784	2.836	18,848	2.8178	0.32%
2022-08-08	0	3.170	3.170	3.260	3.170	3.270	31,464	100,002	3.1783	2.775	2.775	2.854	2.775	2.863	35,942	2.7823	-3.35%
2022-08-05	0	3.280	3.280	3.290	3.270	3.280	15,000	49,100	3.2733	2.871	2.871	2.880	2.863	2.871	17,135	2.8655	0.92%
2022-08-04	0	3.250	3.250	3.360	3.250	3.430	152,500	512,405	3.3600	2.845	2.845	2.941	2.845	3.003	174,204	2.9414	2.20%
2022-08-03	0	3.180	3.180	3.350	3.120	3.250	199,500	631,020	3.1630	2.784	2.784	2.933	2.731	2.845	227,894	2.7689	0.63%
2022-08-02	0	3.160	3.160	3.250	3.160	3.220	43,500	138,405	3.1817	2.766	2.766	2.845	2.766	2.819	49,691	2.7853	-3.07%
2022-08-01	0	3.260	3.260	3.350	3.210	3.350	80,500	264,865	3.2902	2.854	2.854	2.933	2.810	2.933	91,957	2.8803	-2.98%
2022-07-29	0	3.360	3.320	3.360	3.290	3.360	170,500	571,080	3.3494	2.941	2.906	2.941	2.880	2.941	194,766	2.9321	-1.18%
2022-07-28	0	3.400	3.320	3.400	3.320	3.420	32,500	108,340	3.3335	2.976	2.906	2.976	2.906	2.994	37,126	2.9182	0.00%
2022-07-27	0	3.400	3.370	3.460	3.330	3.400	54,500	182,105	3.3414	2.976	2.950	3.029	2.915	2.976	62,257	2.9251	-1.16%
2022-07-26	0	3.440	3.320	3.440	3.420	3.450	27,500	94,575	3.4391	3.011	2.906	3.011	2.994	3.020	31,414	3.0106	0.58%
2022-07-25	0	3.420	3.300	3.420	3.300	3.440	12,500	42,720	3.4176	2.994	2.889	2.994	2.889	3.011	14,279	2.9918	1.79%
2022-07-22	0	3.360	3.360	3.400	3.290	3.320	26,000	86,050	3.3096	2.941	2.941	2.976	2.880	2.906	29,700	2.8973	0.30%
2022-07-21	0	3.350	3.350	3.410	3.300	3.320	9,500	31,530	3.3189	2.933	2.933	2.985	2.889	2.906	10,852	2.9054	-1.47%
2022-07-20	0	3.400	3.400	3.410	3.310	3.500	77,500	271,095	3.4980	2.976	2.976	2.985	2.898	3.064	88,530	3.0622	-1.73%
2022-07-19	0	3.460	3.300	3.460	3.150	3.460	196,000	634,780	3.2387	3.029	2.889	3.029	2.758	3.029	223,895	2.8352	0.00%
2022-07-18	0	3.460	3.400	3.460	3.400	3.470	5,500	19,005	3.4555	3.029	2.976	3.029	2.976	3.038	6,283	3.0249	3.28%
2022-07-15	0	3.350	3.300	3.360	3.130	3.350	102,500	323,635	3.1574	2.933	2.889	2.941	2.740	2.933	117,088	2.7640	2.13%
2022-07-14	0	3.280	3.280	3.370	3.240	3.280	4,500	14,720	3.2711	2.871	2.871	2.950	2.836	2.871	5,140	2.8636	-0.30%
2022-07-13	0	3.290	3.290	3.440	3.220	3.340	112,000	364,380	3.2534	2.880	2.880	3.011	2.819	2.924	127,940	2.8480	-1.50%
2022-07-12	0	3.340	3.340	3.440	3.350	3.440	61,500	208,180	3.3850	2.924	2.924	3.011	2.933	3.011	70,253	2.9633	-2.91%
2022-07-11	0	3.440	3.400	3.440	3.380	3.440	44,500	151,260	3.3991	3.011	2.976	3.011	2.959	3.011	50,833	2.9756	1.18%
2022-07-08	0	3.400	3.310	3.400	3.300	3.430	16,500	55,080	3.3382	2.976	2.898	2.976	2.889	3.003	18,848	2.9223	-1.16%
2022-07-07	0	3.440	3.350	3.430	3.270	3.450	89,500	306,575	3.4254	3.011	2.933	3.003	2.863	3.020	102,238	2.9986	1.18%
2022-07-06	0	3.400	3.260	3.400	3.260	3.400	75,419	250,008	3.3149	2.976	2.854	2.976	2.854	2.976	86,153	2.9019	-1.16%
2022-07-05	0	3.440	3.390	3.470	3.390	3.440	74,000	250,965	3.3914	3.011	2.968	3.038	2.968	3.011	84,532	2.9689	-1.15%
2022-07-04	0	3.480	3.380	3.480	3.390	3.480	591,500	2,008,385	3.3954	3.046	2.959	3.046	2.968	3.046	675,684	2.9724	-0.57%
2022-06-30	0	3.500	3.380	3.500	3.360	3.510	467,000	1,599,110	3.4242	3.064	2.959	3.064	2.941	3.073	533,465	2.9976	0.00%
2022-06-29	0	3.500	3.420	3.540	3.460	3.600	729,000	2,555,430	3.5054	3.064	2.994	3.099	3.029	3.151	832,754	3.0687	2.94%
2022-06-28	0	3.400	3.400	3.460	3.380	3.380	11,500	38,870	3.3800	2.976	2.976	3.029	2.959	2.959	13,137	2.9589	0.00%
2022-06-27	0	3.400	3.370	3.400	3.370	3.400	14,000	47,415	3.3868	2.976	2.950	2.976	2.950	2.976	15,993	2.9648	0.00%
2022-06-24	0	3.400	3.140	3.400	3.330	3.430	107,000	364,720	3.4086	2.976	2.749	2.976	2.915	3.003	122,229	2.9839	3.34%
2022-06-23	0	3.290	3.100	3.290	3.280	3.300	23,500	77,090	3.2804	2.880	2.714	2.880	2.871	2.889	26,845	2.8717	0.61%
2022-06-22	0	3.270	3.110	3.270	3.090	3.270	15,500	50,335	3.2474	2.863	2.723	2.863	2.705	2.863	17,706	2.8428	1.87%
2022-06-21	0	3.210	3.160	3.210	3.010	3.210	257,500	800,380	3.1083	2.810	2.766	2.810	2.635	2.810	294,148	2.7210	0.94%
2022-06-20	0	3.180	3.110	3.180	3.070	3.180	143,500	445,875	3.1071	2.784	2.723	2.784	2.688	2.784	163,923	2.7200	-2.15%
2022-06-17	0	3.250	3.130	3.250	3.230	3.250	50,500	163,325	3.2342	2.845	2.740	2.845	2.828	2.845	57,687	2.8312	0.00%
2022-06-16	0	3.250	3.180	3.270	3.170	3.290	57,000	182,500	3.2018	2.845	2.784	2.863	2.775	2.880	65,112	2.8028	-1.22%
2022-06-15	0	3.290	3.200	3.300	3.210	3.470	238,000	801,305	3.3668	2.880	2.801	2.889	2.810	3.038	271,873	2.9474	-2.66%
2022-06-14	0	3.380	3.140	3.380	3.150	3.380	18,500	61,605	3.3300	2.959	2.749	2.959	2.758	2.959	21,133	2.9151	3.68%
2022-06-13	0	3.260	3.150	3.260	3.070	3.350	1,791,000	5,663,452	3.1622	2.854	2.758	2.854	2.688	2.933	2,045,901	2.7682	0.31%
2022-06-10	0	3.250	3.250	3.260	3.160	3.250	107,500	350,190	3.2576	2.845	2.845	2.854	2.766	2.845	122,800	2.8517	0.00%
2022-06-09	0	3.250	3.250	3.400	3.140	3.380	281,500	912,330	3.2410	2.845	2.845	2.976	2.749	2.959	321,564	2.8372	-4.41%
2022-06-08	0	3.400	3.110	3.380	3.180	3.400	393,000	1,294,010	3.2926	2.976	2.723	2.959	2.784	2.976	448,933	2.8824	6.92%
2022-06-07	0	3.180	3.070	3.190	3.060	3.180	70,500	220,830	3.1323	2.784	2.688	2.793	2.679	2.784	80,534	2.7421	2.58%
2022-06-06	0	3.100	3.050	3.070	3.050	3.100	74,000	225,880	3.0524	2.714	2.670	2.688	2.670	2.714	84,532	2.6721	0.32%
2022-06-02	0	3.090	3.030	3.120	3.050	3.090	11,500	35,475	3.0848	2.705	2.652	2.731	2.670	2.705	13,137	2.7004	0.32%
2022-06-01	0	3.080	3.040	3.130	3.040	3.090	37,000	113,890	3.0781	2.696	2.661	2.740	2.661	2.705	42,266	2.6946	-1.91%
2022-05-31	0	3.140	3.060	3.170	3.070	3.140	123,000	378,095	3.0739	2.749	2.679	2.775	2.688	2.749	140,506	2.6910	-1.26%
2022-05-30	0	3.180	3.120	3.180	3.040	3.180	23,000	72,500	3.1522	2.784	2.731	2.784	2.661	2.784	26,273	2.7594	0.00%
2022-05-27	0	3.180	3.070	3.180	3.100	3.230	135,500	428,230	3.1604	2.784	2.688	2.784	2.714	2.828	154,785	2.7666	1.60%
2022-05-26	0	3.130	3.030	3.130	2.930	3.130	65,000	192,825	2.9665	2.740	2.652	2.740	2.565	2.740	74,251	2.5969	1.62%
2022-05-25	0	3.080	3.020	3.080	3.030	3.090	188,000	575,345	3.0603	2.696	2.644	2.696	2.652	2.705	214,757	2.6791	-1.28%
2022-05-24	0	3.120	3.010	3.120	3.020	3.120	25,000	75,965	3.0386	2.731	2.635	2.731	2.644	2.731	28,558	2.6600	-1.27%
2022-05-23	0	3.160	3.050	3.160	3.080	3.160	23,000	71,055	3.0893	2.766	2.670	2.766	2.696	2.766	26,273	2.7044	-1.86%
2022-05-20	0	3.220	3.080	3.220	3.080	3.220	97,500	302,035	3.0978	2.819	2.696	2.819	2.696	2.819	111,377	2.7118	0.31%
2022-05-19	0	3.210	3.080	3.210	3.180	3.230	57,000	183,220	3.2144	2.810	2.696	2.810	2.784	2.828	65,112	2.8139	0.94%
2022-05-18	0	3.180	3.060	3.180	3.170	3.180	10,000	31,705	3.1705	2.784	2.679	2.784	2.775	2.784	11,423	2.7755	1.27%
2022-05-17	0	3.140	3.100	3.140	3.030	3.140	126,500	387,665	3.0645	2.749	2.714	2.749	2.652	2.749	144,504	2.6827	0.32%
2022-05-16	0	3.130	3.060	3.130	3.130	3.140	1,500	4,705	3.1367	2.740	2.679	2.740	2.740	2.749	1,713	2.7459	-0.32%
2022-05-13	0	3.140	3.060	3.140	3.140	3.140	3,000	9,420	3.1400	2.749	2.679	2.749	2.749	2.749	3,427	2.7488	0.00%
2022-05-12	0	3.140	3.110	3.140	3.060	3.140	20,000	61,250	3.0625	2.749	2.723	2.749	2.679	2.749	22,846	2.6809	0.64%
2022-05-11	0	3.120	3.120	3.150	3.080	3.180	54,500	171,460	3.1461	2.731	2.731	2.758	2.696	2.784	62,257	2.7541	-2.50%
2022-05-10	0	3.200	3.050	3.200	2.960	3.200	41,000	126,085	3.0752	2.801	2.670	2.801	2.591	2.801	46,835	2.6921	0.31%
2022-05-06	0	3.190	3.070	3.190	3.110	3.190	39,000	123,990	3.1792	2.793	2.688	2.793	2.723	2.793	44,551	2.7831	2.24%
2022-05-05	0	3.120	3.030	3.120	3.020	3.120	51,000	155,350	3.0461	2.731	2.652	2.731	2.644	2.731	58,258	2.6666	0.00%
2022-05-04	0	3.120	3.070	3.180	3.070	3.120	6,500	19,980	3.0738	2.731	2.688	2.784	2.688	2.731	7,425	2.6909	-0.95%
2022-05-03	0	3.150	3.120	3.170	3.080	3.170	11,500	35,465	3.0839	2.758	2.731	2.775	2.696	2.775	13,137	2.6997	-0.32%
2022-04-29	0	3.160	3.010	3.170	3.100	3.160	105,000	328,765	3.1311	2.766	2.635	2.775	2.714	2.766	119,944	2.7410	1.94%
2022-04-28	0	3.100	3.070	3.130	3.070	3.130	32,500	101,185	3.1134	2.714	2.688	2.740	2.688	2.740	37,126	2.7255	-0.32%
2022-04-27	0	3.110	3.060	3.150	3.050	3.140	63,500	199,365	3.1396	2.723	2.679	2.758	2.670	2.749	72,538	2.7484	-0.32%
2022-04-26	0	3.120	3.060	3.180	3.130	3.140	2,000	6,275	3.1375	2.731	2.679	2.784	2.740	2.749	2,285	2.7466	0.32%
2022-04-25	0	3.110	3.110	3.280	3.080	3.180	218,500	689,185	3.1542	2.723	2.723	2.871	2.696	2.784	249,598	2.7612	-5.47%
2022-04-22	0	3.290	3.110	3.290	-	-	2,000	6,540	3.2700	2.880	2.723	2.880	-	-	2,285	2.8626	0.00%
2022-04-21	0	3.290	3.110	3.290	3.250	3.290	37,000	121,650	3.2878	2.880	2.723	2.880	2.845	2.880	42,266	2.8782	2.81%
2022-04-20	0	3.200	3.190	3.200	3.160	3.250	10,500	33,890	3.2276	2.801	2.793	2.801	2.766	2.845	11,994	2.8255	0.31%
2022-04-19	0	3.190	3.110	3.200	3.060	3.190	44,000	135,195	3.0726	2.793	2.723	2.801	2.679	2.793	50,262	2.6898	4.93%
2022-04-14	0	3.040	3.040	3.190	3.040	3.200	16,500	52,580	3.1867	2.661	2.661	2.793	2.661	2.801	18,848	2.7896	-5.30%
2022-04-13	0	3.210	3.030	3.210	3.160	3.210	1,000	3,185	3.1850	2.810	2.652	2.810	2.766	2.810	1,142	2.7882	0.63%
2022-04-12	0	3.190	3.050	3.190	3.060	3.240	63,500	203,470	3.2043	2.793	2.670	2.793	2.679	2.836	72,538	2.8050	1.27%
2022-04-11	0	3.150	3.030	3.150	3.020	3.150	164,000	508,465	3.1004	2.758	2.652	2.758	2.644	2.758	187,341	2.7141	0.00%
2022-04-08	0	3.150	3.040	3.200	3.120	3.250	127,500	405,195	3.1780	2.758	2.661	2.801	2.731	2.845	145,646	2.7820	1.61%
2022-04-07	0	3.100	3.100	3.140	3.020	3.190	55,500	174,240	3.1395	2.714	2.714	2.749	2.644	2.793	63,399	2.7483	0.00%
2022-04-06	0	3.100	3.100	3.110	3.000	3.120	291,000	895,060	3.0758	2.714	2.714	2.723	2.626	2.731	332,416	2.6926	-1.90%
2022-04-04	0	3.160	3.090	3.170	3.130	3.160	10,000	31,490	3.1490	2.766	2.705	2.775	2.740	2.766	11,423	2.7567	1.28%
2022-04-01	0	3.120	2.990	3.150	3.010	3.130	4,000	12,415	3.1038	2.731	2.617	2.758	2.635	2.740	4,569	2.7171	-0.32%
2022-03-31	0	3.130	3.090	3.140	2.950	3.130	188,000	584,080	3.1068	2.740	2.705	2.749	2.582	2.740	214,757	2.7197	-0.32%
2022-03-30	0	3.140	3.060	3.150	3.060	3.140	92,000	283,745	3.0842	2.749	2.679	2.758	2.679	2.749	105,094	2.6999	1.29%
2022-03-29	0	3.100	3.060	3.100	3.030	3.100	30,500	94,170	3.0875	2.714	2.679	2.714	2.652	2.714	34,841	2.7029	-0.64%
2022-03-28	0	3.120	3.070	3.150	3.020	3.160	11,000	33,415	3.0377	2.731	2.688	2.758	2.644	2.766	12,566	2.6593	-1.27%
2022-03-25	0	3.160	3.100	3.240	3.100	3.240	151,500	475,490	3.1385	2.766	2.714	2.836	2.714	2.836	173,062	2.7475	-0.63%
2022-03-24	0	3.180	3.110	3.300	3.120	3.300	54,500	175,785	3.2254	2.784	2.723	2.889	2.731	2.889	62,257	2.8236	-3.64%
2022-03-23	0	3.300	3.210	3.310	3.130	3.300	19,500	63,815	3.2726	2.889	2.810	2.898	2.740	2.889	22,275	2.8648	0.92%
2022-03-22	0	3.270	3.200	3.280	3.050	3.270	6,500	20,645	3.1762	2.863	2.801	2.871	2.670	2.863	7,425	2.7804	-0.30%
2022-03-21	0	3.280	3.110	3.280	3.280	3.300	4,500	14,820	3.2933	2.871	2.723	2.871	2.871	2.889	5,140	2.8830	0.00%
2022-03-18	0	3.280	3.200	3.290	3.270	3.290	108,500	354,885	3.2708	2.871	2.801	2.880	2.863	2.880	123,942	2.8633	0.92%
2022-03-17	0	3.250	3.030	3.250	3.200	3.250	38,000	122,645	3.2275	2.845	2.652	2.845	2.801	2.845	43,408	2.8254	3.17%
2022-03-16	0	3.150	3.040	3.150	3.020	3.150	48,500	150,490	3.1029	2.758	2.661	2.758	2.644	2.758	55,403	2.7163	5.00%
2022-03-15	0	3.000	3.000	3.080	2.860	3.010	320,000	945,295	2.9540	2.626	2.626	2.696	2.504	2.635	365,543	2.5860	1.69%
2022-03-14	0	2.950	2.950	3.000	2.920	3.010	55,000	162,230	2.9496	2.582	2.582	2.626	2.556	2.635	62,828	2.5821	-6.35%
2022-03-11	0	3.150	2.970	3.170	2.900	3.370	509,500	1,587,310	3.1154	2.758	2.600	2.775	2.539	2.950	582,014	2.7273	-3.96%
2022-03-10	0	3.280	3.280	3.300	3.150	3.280	57,500	185,005	3.2175	2.871	2.871	2.889	2.758	2.871	65,684	2.8166	3.14%
2022-03-09	0	3.180	3.170	3.180	3.100	3.200	196,000	613,590	3.1306	2.784	2.775	2.784	2.714	2.801	223,895	2.7405	1.60%
2022-03-08	0	3.130	3.100	3.220	3.120	3.130	30,500	95,165	3.1202	2.740	2.714	2.819	2.731	2.740	34,841	2.7314	0.00%
2022-03-07	0	3.130	3.070	3.150	3.080	3.200	101,500	320,725	3.1599	2.740	2.688	2.758	2.696	2.801	115,946	2.7662	-3.10%
2022-03-04	0	3.230	3.220	3.290	3.220	3.280	36,500	118,195	3.2382	2.828	2.819	2.880	2.819	2.871	41,695	2.8348	-0.62%
2022-03-03	0	3.250	3.250	3.310	3.160	3.300	66,000	211,660	3.2070	2.845	2.845	2.898	2.766	2.889	75,393	2.8074	-3.56%
2022-03-02	0	3.370	3.220	3.380	3.370	3.380	40,500	136,885	3.3799	2.950	2.819	2.959	2.950	2.959	46,264	2.9588	0.90%
2022-03-01	0	3.340	3.230	3.410	3.240	3.380	126,000	422,540	3.3535	2.924	2.828	2.985	2.836	2.959	143,933	2.9357	-1.18%
2022-02-28	0	3.380	3.380	3.510	3.300	3.510	615,500	2,110,720	3.4293	2.959	2.959	3.073	2.889	3.073	703,100	3.0020	-2.03%
2022-02-25	0	3.450	3.290	3.450	3.250	3.450	386,500	1,285,980	3.3272	3.020	2.880	3.020	2.845	3.020	441,508	2.9127	1.17%
2022-02-24	0	3.410	3.260	3.450	3.310	3.470	241,000	824,305	3.4204	2.985	2.854	3.020	2.898	3.038	275,300	2.9942	0.00%
2022-02-23	0	3.410	3.280	3.420	3.310	3.410	16,000	53,815	3.3634	2.985	2.871	2.994	2.898	2.985	18,277	2.9444	2.71%
2022-02-22	0	3.320	3.230	3.350	3.190	3.320	188,000	605,485	3.2207	2.906	2.828	2.933	2.793	2.906	214,757	2.8194	0.00%
2022-02-21	0	3.320	3.280	3.430	3.310	3.350	49,500	164,680	3.3269	2.906	2.871	3.003	2.898	2.933	56,545	2.9124	-1.78%
2022-02-18	0	3.380	3.390	3.490	3.350	3.500	53,500	183,490	3.4297	2.959	2.968	3.055	2.933	3.064	61,114	3.0024	-2.03%
2022-02-17	0	3.450	3.400	3.500	3.420	3.550	90,500	314,385	3.4739	3.020	2.976	3.064	2.994	3.108	103,380	3.0411	-1.15%
2022-02-16	0	3.490	3.360	3.500	3.490	3.500	33,500	116,920	3.4901	3.055	2.941	3.064	3.055	3.064	38,268	3.0553	0.00%
2022-02-15	0	3.490	3.460	3.500	3.280	3.510	167,000	580,805	3.4779	3.055	3.029	3.064	2.871	3.073	190,768	3.0446	3.25%
2022-02-14	0	3.380	3.270	3.390	3.340	3.380	16,000	53,690	3.3556	2.959	2.863	2.968	2.924	2.959	18,277	2.9375	2.42%
2022-02-11	0	3.300	3.200	3.350	3.160	3.350	143,000	455,880	3.1880	2.889	2.801	2.933	2.766	2.933	163,352	2.7908	0.30%
2022-02-10	0	3.290	3.250	3.360	3.250	3.350	4,500	14,815	3.2922	2.880	2.845	2.941	2.845	2.933	5,140	2.8820	-1.20%
2022-02-09	0	3.330	3.350	3.360	3.270	3.350	237,000	793,780	3.3493	2.915	2.933	2.941	2.863	2.933	270,731	2.9320	-0.60%
2022-02-08	0	3.350	3.270	3.390	3.350	3.390	11,500	38,945	3.3865	2.933	2.863	2.968	2.933	2.968	13,137	2.9646	0.00%
2022-02-07	0	3.350	3.270	3.390	3.340	3.350	7,000	23,440	3.3486	2.933	2.863	2.968	2.924	2.933	7,996	2.9314	-1.18%
2022-02-04	0	3.390	3.300	3.390	3.460	3.460	500	1,730	3.4600	2.968	2.889	2.968	3.029	3.029	571	3.0289	-0.29%
2022-01-31	0	3.400	3.300	3.390	3.390	3.400	53,000	179,685	3.3903	2.976	2.889	2.968	2.968	2.976	60,543	2.9679	0.59%
2022-01-28	0	3.380	3.240	3.400	3.310	3.380	321,000	1,074,670	3.3479	2.959	2.836	2.976	2.898	2.959	366,686	2.9308	1.20%
2022-01-27	0	3.340	3.350	3.380	3.260	3.340	7,000	23,000	3.2857	2.924	2.933	2.959	2.854	2.924	7,996	2.8763	2.77%
2022-01-26	0	3.250	3.200	3.270	3.130	3.270	426,500	1,372,570	3.2182	2.845	2.801	2.863	2.740	2.863	487,201	2.8173	0.31%
2022-01-25	0	3.240	3.240	3.330	3.200	3.240	20,500	66,165	3.2276	2.836	2.836	2.915	2.801	2.836	23,418	2.8254	-1.52%
2022-01-24	0	3.290	3.250	3.300	3.240	3.300	23,000	75,545	3.2846	2.880	2.845	2.889	2.836	2.889	26,273	2.8753	-1.50%
2022-01-21	0	3.340	3.340	3.400	3.300	3.390	422,500	1,411,040	3.3397	2.924	2.924	2.976	2.889	2.968	482,632	2.9236	1.21%
2022-01-20	0	3.300	3.310	3.330	3.170	3.300	102,500	326,355	3.1840	2.889	2.898	2.915	2.775	2.889	117,088	2.7873	1.23%
2022-01-19	0	3.260	3.240	3.350	3.250	3.300	120,500	396,015	3.2864	2.854	2.836	2.933	2.845	2.889	137,650	2.8770	-1.21%
2022-01-18	0	3.300	3.240	3.360	3.300	3.300	10,500	34,650	3.3000	2.889	2.836	2.941	2.889	2.889	11,994	2.8888	0.00%
2022-01-17	0	3.300	3.250	3.370	3.300	3.380	125,000	417,165	3.3373	2.889	2.845	2.950	2.889	2.959	142,790	2.9215	-2.08%
2022-01-14	0	3.370	3.330	3.370	3.300	3.370	291,500	965,135	3.3109	2.950	2.915	2.950	2.889	2.950	332,987	2.8984	0.90%
2022-01-13	0	3.340	3.330	3.350	3.310	3.340	133,000	442,635	3.3281	2.924	2.915	2.933	2.898	2.924	151,929	2.9134	0.30%
2022-01-12	0	3.330	3.320	3.340	3.320	3.370	241,000	808,175	3.3534	2.915	2.906	2.924	2.906	2.950	275,300	2.9356	1.52%
2022-01-11	0	3.280	3.270	3.290	3.170	3.280	329,500	1,071,630	3.2523	2.871	2.863	2.880	2.775	2.871	376,396	2.8471	0.00%
2022-01-10	0	3.280	3.230	3.290	3.290	3.290	1,500	4,935	3.2900	2.871	2.828	2.880	2.880	2.880	1,713	2.8801	0.00%
2022-01-07	0	3.280	3.250	3.290	3.250	3.290	13,000	42,410	3.2623	2.871	2.845	2.880	2.845	2.880	14,850	2.8559	0.31%
2022-01-06	0	3.270	3.210	3.290	3.200	3.270	48,000	153,765	3.2034	2.863	2.810	2.880	2.801	2.863	54,832	2.8043	-0.61%
2022-01-05	0	3.290	3.250	3.290	3.250	3.290	39,500	129,350	3.2747	2.880	2.845	2.880	2.845	2.880	45,122	2.8667	0.92%
2022-01-04	0	3.260	3.230	3.270	3.180	3.280	35,500	115,025	3.2401	2.854	2.828	2.863	2.784	2.871	40,552	2.8364	-0.31%
2022-01-03	0	3.270	3.240	3.290	3.240	3.280	106,000	346,335	3.2673	2.863	2.836	2.880	2.836	2.871	121,086	2.8602	0.62%
2021-12-31	0	3.250	3.220	3.250	3.210	3.260	100,000	325,070	3.2507	2.845	2.819	2.845	2.810	2.854	114,232	2.8457	1.56%
2021-12-30	0	3.200	3.200	3.260	3.200	3.270	323,000	1,050,260	3.2516	2.801	2.801	2.854	2.801	2.863	368,970	2.8465	-1.84%
2021-12-29	0	3.260	3.220	3.260	3.220	3.350	204,000	664,965	3.2596	2.854	2.819	2.854	2.819	2.933	233,034	2.8535	-2.98%
2021-12-28	0	3.360	3.290	3.360	3.270	3.360	46,500	152,965	3.2896	2.941	2.880	2.941	2.863	2.941	53,118	2.8797	-0.59%
2021-12-24	0	3.380	3.280	3.390	3.370	3.380	9,000	30,340	3.3711	2.959	2.871	2.968	2.950	2.959	10,281	2.9511	0.00%
2021-12-23	0	3.380	3.250	3.380	3.260	3.380	158,500	531,655	3.3543	2.959	2.845	2.959	2.854	2.959	181,058	2.9364	0.00%
2021-12-22	0	3.380	3.280	3.400	3.300	3.400	111,500	378,990	3.3990	2.959	2.871	2.976	2.889	2.976	127,369	2.9755	-0.29%
2021-12-21	0	3.390	3.300	3.400	3.250	3.400	120,500	408,715	3.3918	2.968	2.889	2.976	2.845	2.976	137,650	2.9692	2.42%
2021-12-20	0	3.310	3.250	3.310	3.220	3.310	151,000	488,650	3.2361	2.898	2.845	2.898	2.819	2.898	172,491	2.8329	-1.78%
2021-12-17	0	3.370	3.300	3.370	3.280	3.370	38,500	128,020	3.3252	2.950	2.889	2.950	2.871	2.950	43,979	2.9109	-1.46%
2021-12-16	0	3.420	3.420	3.480	3.300	3.420	4,500	15,130	3.3622	2.994	2.994	3.046	2.889	2.994	5,140	2.9433	1.48%
2021-12-15	0	3.370	3.360	3.390	3.330	3.390	143,000	484,630	3.3890	2.950	2.941	2.968	2.915	2.968	163,352	2.9668	-0.59%
2021-12-14	0	3.390	3.390	3.400	3.320	3.460	265,500	903,255	3.4021	2.968	2.968	2.976	2.906	3.029	303,287	2.9782	-2.02%
2021-12-13	0	3.460	3.310	3.460	3.330	3.460	21,500	72,305	3.3630	3.029	2.898	3.029	2.915	3.029	24,560	2.9440	0.29%
2021-12-10	0	3.450	3.450	3.540	3.380	3.580	40,500	143,760	3.5496	3.020	3.020	3.099	2.959	3.134	46,264	3.1074	-2.54%
2021-12-09	0	3.540	3.370	3.540	3.360	3.570	181,000	641,730	3.5455	3.099	2.950	3.099	2.941	3.125	206,761	3.1037	3.60%
2021-12-08	0	3.520	3.520	3.540	3.380	3.520	54,500	190,395	3.4935	2.991	2.991	3.008	2.872	2.991	64,134	2.9687	3.23%
2021-12-07	0	3.410	3.340	3.410	3.250	3.410	64,500	213,920	3.3166	2.898	2.838	2.898	2.762	2.898	75,901	2.8184	2.40%
2021-12-06	0	3.330	3.240	3.330	3.210	3.330	161,000	521,980	3.2421	2.830	2.753	2.830	2.728	2.830	189,459	2.7551	3.42%
2021-12-03	0	3.220	3.210	3.280	3.210	3.310	176,500	571,860	3.2400	2.736	2.728	2.787	2.728	2.813	207,699	2.7533	-2.72%
2021-12-02	0	3.310	3.290	3.310	3.240	3.340	234,500	771,520	3.2901	2.813	2.796	2.813	2.753	2.838	275,951	2.7959	-0.90%
2021-12-01	0	3.340	3.320	3.340	3.290	3.460	327,500	1,094,665	3.3425	2.838	2.821	2.838	2.796	2.940	385,390	2.8404	-3.19%
2021-11-30	0	3.450	3.450	3.460	3.330	3.750	820,500	2,827,930	3.4466	2.932	2.932	2.940	2.830	3.187	965,535	2.9289	-8.97%
2021-11-29	0	3.790	3.780	3.810	3.400	3.960	545,000	2,079,880	3.8163	3.221	3.212	3.238	2.889	3.365	641,336	3.2430	11.47%
2021-11-26	0	3.400	3.400	3.420	3.220	3.400	250,000	839,435	3.3577	2.889	2.889	2.906	2.736	2.889	294,191	2.8534	3.03%
2021-11-25	0	3.300	3.280	3.330	3.230	3.300	333,000	1,083,360	3.2533	2.804	2.787	2.830	2.745	2.804	391,862	2.7646	0.00%
2021-11-24	0	3.300	3.280	3.400	3.300	3.300	1,000	3,300	3.3000	2.804	2.787	2.889	2.804	2.804	1,177	2.8043	-1.49%
2021-11-23	0	3.350	3.330	3.480	3.300	3.510	97,000	333,440	3.4375	2.847	2.830	2.957	2.804	2.983	114,146	2.9212	-2.33%
2021-11-22	0	3.430	3.380	3.470	3.380	3.500	27,000	93,835	3.4754	2.915	2.872	2.949	2.872	2.974	31,773	2.9533	-0.87%
2021-11-19	0	3.460	3.460	3.500	3.370	3.540	142,000	501,725	3.5333	2.940	2.940	2.974	2.864	3.008	167,100	3.0025	0.29%
2021-11-18	0	3.450	3.450	3.460	3.390	3.450	7,000	23,990	3.4271	2.932	2.932	2.940	2.881	2.932	8,237	2.9123	2.37%
2021-11-17	0	3.370	3.370	3.400	3.200	3.370	321,000	1,036,735	3.2297	2.864	2.864	2.889	2.719	2.864	377,741	2.7446	2.12%
2021-11-16	0	3.300	3.290	3.370	3.290	3.310	142,500	471,470	3.3086	2.804	2.796	2.864	2.796	2.813	167,689	2.8116	0.00%
2021-11-15	0	3.300	3.290	3.400	3.300	3.310	2,500	8,260	3.3040	2.804	2.796	2.889	2.804	2.813	2,942	2.8077	-0.90%
2021-11-12	0	3.330	3.330	3.430	3.280	3.460	200,000	684,370	3.4219	2.830	2.830	2.915	2.787	2.940	235,353	2.9078	-1.48%
2021-11-11	0	3.380	3.310	3.380	3.290	3.380	181,500	601,525	3.3142	2.872	2.813	2.872	2.796	2.872	213,583	2.8164	0.00%
2021-11-10	0	3.380	3.350	3.420	3.400	3.450	20,000	68,875	3.4438	2.872	2.847	2.906	2.889	2.932	23,535	2.9265	1.50%
2021-11-09	0	3.330	3.330	3.370	3.260	3.470	317,000	1,063,820	3.3559	2.830	2.830	2.864	2.770	2.949	373,034	2.8518	-1.48%
2021-11-08	0	3.380	3.300	3.380	3.240	3.380	155,500	509,535	3.2768	2.872	2.804	2.872	2.753	2.872	182,987	2.7845	1.50%
2021-11-05	0	3.330	3.370	3.430	3.300	3.430	16,000	53,575	3.3484	2.830	2.864	2.915	2.804	2.915	18,828	2.8455	-2.35%
2021-11-04	0	3.410	3.390	3.510	3.390	3.520	234,500	811,895	3.4622	2.898	2.881	2.983	2.881	2.991	275,951	2.9422	0.29%
2021-11-03	0	3.400	3.420	3.460	3.260	3.400	145,500	478,025	3.2854	2.889	2.906	2.940	2.770	2.889	171,219	2.7919	0.89%
2021-11-02	0	3.370	3.370	3.510	3.370	3.450	4,000	13,580	3.3950	2.864	2.864	2.983	2.864	2.932	4,707	2.8850	-3.99%
2021-11-01	0	3.510	3.450	3.510	3.530	3.530	500	1,765	3.5300	2.983	2.932	2.983	3.000	3.000	588	2.9998	2.33%
2021-10-29	0	3.430	3.450	3.490	3.400	3.510	113,500	396,040	3.4893	2.915	2.932	2.966	2.889	2.983	133,563	2.9652	1.78%
2021-10-28	0	3.370	3.370	3.400	3.220	3.370	195,000	636,620	3.2647	2.864	2.864	2.889	2.736	2.864	229,469	2.7743	0.60%
2021-10-27	0	3.350	3.360	3.430	3.350	3.410	261,000	876,800	3.3594	2.847	2.855	2.915	2.847	2.898	307,135	2.8548	-0.59%
2021-10-26	0	3.370	3.340	3.450	3.350	3.450	491,000	1,659,025	3.3789	2.864	2.838	2.932	2.847	2.932	577,791	2.8713	-2.60%
2021-10-25	0	3.460	3.430	3.460	3.310	3.530	611,000	2,116,605	3.4642	2.940	2.915	2.940	2.813	3.000	719,003	2.9438	3.59%
2021-10-22	0	3.340	3.240	3.380	3.240	3.390	317,500	1,053,985	3.3196	2.838	2.753	2.872	2.753	2.881	373,623	2.8210	1.52%
2021-10-21	0	3.290	3.240	3.330	3.160	3.400	214,000	716,845	3.3497	2.796	2.753	2.830	2.685	2.889	251,827	2.8466	0.61%
2021-10-20	0	3.270	3.190	3.330	3.160	3.270	166,000	527,105	3.1753	2.779	2.711	2.830	2.685	2.779	195,343	2.6984	-0.30%
2021-10-19	0	3.280	3.270	3.380	3.220	3.390	508,500	1,669,520	3.2832	2.787	2.779	2.872	2.736	2.881	598,384	2.7900	-0.91%
2021-10-18	0	3.310	3.310	3.400	3.240	3.480	137,000	467,205	3.4103	2.813	2.813	2.889	2.753	2.957	161,217	2.8980	0.30%
2021-10-15	0	3.300	3.300	3.330	3.180	3.300	595,000	1,916,635	3.2212	2.804	2.804	2.830	2.702	2.804	700,174	2.7374	3.77%
2021-10-12	0	3.180	3.180	3.230	3.150	3.330	551,500	1,778,185	3.2243	2.702	2.702	2.745	2.677	2.830	648,985	2.7399	-2.75%
2021-10-11	0	3.270	3.270	3.330	3.150	3.450	162,000	541,985	3.3456	2.779	2.779	2.830	2.677	2.932	190,636	2.8430	0.00%
2021-10-08	0	3.270	3.270	3.400	3.180	3.420	23,500	78,380	3.3353	2.779	2.779	2.889	2.702	2.906	27,654	2.8343	-1.80%
2021-10-07	0	3.330	3.320	3.390	3.240	3.390	4,000	13,165	3.2913	2.830	2.821	2.881	2.753	2.881	4,707	2.7969	2.15%
2021-10-06	0	3.260	3.260	3.360	3.220	3.370	57,500	191,495	3.3303	2.770	2.770	2.855	2.736	2.864	67,664	2.8301	1.24%
2021-10-05	0	3.220	3.310	3.320	3.110	3.310	358,000	1,159,500	3.2388	2.736	2.813	2.821	2.643	2.813	421,281	2.7523	-0.92%
2021-10-04	0	3.250	3.250	3.280	3.080	3.270	222,500	699,470	3.1437	2.762	2.762	2.787	2.617	2.779	261,830	2.6715	0.93%
2021-09-30	0	3.220	3.200	3.280	3.220	3.350	385,500	1,259,070	3.2661	2.736	2.719	2.787	2.736	2.847	453,642	2.7755	-3.88%
2021-09-29	0	3.350	3.310	3.330	3.320	3.400	320,000	1,081,560	3.3799	2.847	2.813	2.830	2.821	2.889	376,564	2.8722	1.21%
2021-09-28	0	3.310	3.300	3.310	3.250	3.350	30,500	100,795	3.3048	2.813	2.804	2.813	2.762	2.847	35,891	2.8083	0.91%
2021-09-27	0	3.280	3.280	3.360	3.270	3.470	400,500	1,317,800	3.2904	2.787	2.787	2.855	2.779	2.949	471,294	2.7961	-5.75%
2021-09-24	0	3.480	3.480	3.600	3.480	3.700	170,500	618,590	3.6281	2.957	2.957	3.059	2.957	3.144	200,638	3.0831	-5.43%
2021-09-23	0	3.680	3.610	3.740	3.610	3.780	88,000	330,665	3.7576	3.127	3.068	3.178	3.068	3.212	103,555	3.1931	1.94%
2021-09-21	0	3.610	3.610	3.650	3.480	3.640	60,000	211,890	3.5315	3.068	3.068	3.102	2.957	3.093	70,606	3.0010	1.99%
2021-09-20	0	3.660	3.750	3.760	3.610	3.770	222,500	832,250	3.7404	3.008	3.082	3.090	2.967	3.098	270,733	3.0741	-2.92%
2021-09-17	0	3.770	3.710	3.790	3.630	3.780	60,500	224,225	3.7062	3.098	3.049	3.115	2.983	3.107	73,615	3.0459	3.86%
2021-09-16	0	3.630	3.560	3.650	3.570	3.690	139,000	507,320	3.6498	2.983	2.926	3.000	2.934	3.033	169,132	2.9995	-3.20%
2021-09-15	0	3.750	3.680	3.820	3.650	3.800	343,000	1,270,080	3.7029	3.082	3.024	3.139	3.000	3.123	417,355	3.0432	3.02%
2021-09-14	0	3.640	3.640	3.650	3.530	3.640	18,500	66,795	3.6105	2.992	2.992	3.000	2.901	2.992	22,510	2.9673	1.68%
2021-09-13	0	3.580	3.460	3.610	3.450	3.580	23,500	82,870	3.5264	2.942	2.844	2.967	2.835	2.942	28,594	2.8981	2.58%
2021-09-10	0	3.490	3.490	3.500	3.420	3.480	6,000	20,650	3.4417	2.868	2.868	2.876	2.811	2.860	7,301	2.8285	2.05%
2021-09-09	0	3.420	3.420	3.430	3.290	3.420	67,000	228,075	3.4041	2.811	2.811	2.819	2.704	2.811	81,524	2.7976	1.79%
2021-09-08	0	3.360	3.360	3.430	3.250	3.400	176,500	581,025	3.2919	2.761	2.761	2.819	2.671	2.794	214,761	2.7054	0.90%
2021-09-07	0	3.330	3.250	3.360	3.240	3.360	114,000	375,500	3.2939	2.737	2.671	2.761	2.663	2.761	138,713	2.7070	0.00%
2021-09-06	0	3.330	3.330	3.340	3.310	3.340	204,500	679,975	3.3251	2.737	2.737	2.745	2.720	2.745	248,831	2.7327	2.15%
2021-09-03	0	3.260	3.260	3.350	3.230	3.350	282,500	935,010	3.3098	2.679	2.679	2.753	2.655	2.753	343,740	2.7201	-1.81%
2021-09-02	0	3.320	3.320	3.350	3.290	3.450	325,000	1,098,785	3.3809	2.729	2.729	2.753	2.704	2.835	395,453	2.7785	-0.60%
2021-09-01	0	3.340	3.340	3.390	3.340	3.390	148,000	501,695	3.3898	2.745	2.745	2.786	2.745	2.786	180,083	2.7859	-1.76%
2021-08-31	0	3.400	3.340	3.400	3.350	3.580	375,500	1,335,725	3.5572	2.794	2.745	2.794	2.753	2.942	456,900	2.9235	0.00%
2021-08-30	0	3.400	3.330	3.400	3.400	3.580	11,000	37,670	3.4245	2.794	2.737	2.794	2.794	2.942	13,385	2.8144	0.00%
2021-08-27	0	3.400	3.480	3.510	3.400	3.520	3,000	10,460	3.4867	2.794	2.860	2.885	2.794	2.893	3,650	2.8655	-2.02%
2021-08-26	0	3.470	3.400	3.500	3.400	3.600	103,500	367,595	3.5516	2.852	2.794	2.876	2.794	2.959	125,937	2.9189	3.27%
2021-08-25	0	3.360	3.430	3.500	3.300	3.430	4,000	13,440	3.3600	2.761	2.819	2.876	2.712	2.819	4,867	2.7614	4.35%
2021-08-24	0	3.220	3.220	3.300	3.110	3.370	36,000	116,200	3.2278	2.646	2.646	2.712	2.556	2.770	43,804	2.6527	0.62%
2021-08-23	0	3.200	3.130	3.400	3.040	3.260	121,680	389,240	3.1989	2.630	2.572	2.794	2.498	2.679	148,058	2.6290	-0.93%
2021-08-20	0	3.230	3.180	3.250	3.120	3.420	230,500	758,045	3.2887	2.655	2.613	2.671	2.564	2.811	280,467	2.7028	-5.56%
2021-08-19	0	3.420	3.420	3.570	3.400	3.520	53,500	185,170	3.4611	2.811	2.811	2.934	2.794	2.893	65,098	2.8445	-2.84%
2021-08-18	0	3.520	3.520	3.700	3.500	3.620	33,500	118,170	3.5275	2.893	2.893	3.041	2.876	2.975	40,762	2.8990	0.57%
2021-08-17	0	3.500	3.500	3.650	3.500	3.580	35,000	123,405	3.5259	2.876	2.876	3.000	2.876	2.942	42,587	2.8977	0.00%
2021-08-16	0	3.500	3.500	3.680	3.490	3.670	8,500	29,890	3.5165	2.876	2.876	3.024	2.868	3.016	10,343	2.8900	0.00%
2021-08-13	0	3.500	3.500	3.690	3.500	3.600	213,500	762,955	3.5736	2.876	2.876	3.033	2.876	2.959	259,782	2.9369	-2.78%
2021-08-12	0	3.600	3.500	3.800	3.590	3.920	271,500	1,036,680	3.8183	2.959	2.876	3.123	2.950	3.222	330,355	3.1381	-4.76%
2021-08-11	0	3.780	3.770	3.900	3.770	3.930	26,000	101,700	3.9115	3.107	3.098	3.205	3.098	3.230	31,636	3.2147	-2.58%
2021-08-10	0	3.880	3.660	3.880	-	-	0	0	-	3.189	3.008	3.189	-	-	0	-	-0.26%
2021-08-09	0	3.890	3.800	3.890	3.750	3.950	133,000	521,820	3.9235	3.197	3.123	3.197	3.082	3.246	161,831	3.2245	3.46%
2021-08-06	0	3.760	3.630	3.690	3.620	3.830	196,000	741,295	3.7821	3.090	2.983	3.033	2.975	3.148	238,488	3.1083	-3.59%
2021-08-05	0	3.900	3.700	3.710	3.900	3.900	500	1,950	3.9000	3.205	3.041	3.049	3.205	3.205	608	3.2052	-0.51%
2021-08-04	0	3.920	3.720	3.730	3.700	3.940	188,000	718,090	3.8196	3.222	3.057	3.065	3.041	3.238	228,754	3.1391	4.26%
2021-08-03	0	3.760	3.760	3.800	3.510	3.760	88,000	319,240	3.6277	3.090	3.090	3.123	2.885	3.090	107,076	2.9814	7.43%
2021-08-02	0	3.500	3.500	3.580	3.480	3.760	303,500	1,072,780	3.5347	2.876	2.876	2.942	2.860	3.090	369,292	2.9050	-3.58%
2021-07-30	0	3.630	3.460	3.630	3.500	3.640	499,000	1,800,540	3.6083	2.983	2.844	2.983	2.876	2.992	607,172	2.9655	-0.27%
2021-07-29	0	3.640	3.580	3.640	3.590	3.760	401,000	1,465,680	3.6551	2.992	2.942	2.992	2.950	3.090	487,928	3.0039	-1.09%
2021-07-28	0	3.680	3.510	3.680	3.480	3.710	381,000	1,381,270	3.6254	3.024	2.885	3.024	2.860	3.049	463,592	2.9795	-4.42%
2021-07-27	0	3.850	3.850	3.880	3.700	4.240	278,500	1,118,500	4.0162	3.164	3.164	3.189	3.041	3.485	338,873	3.3007	-3.75%
2021-07-26	0	4.000	3.800	4.000	3.760	4.000	438,500	1,695,345	3.8662	3.287	3.123	3.287	3.090	3.287	533,557	3.1774	-0.25%
2021-07-23	0	4.010	3.920	4.010	3.800	4.010	206,500	814,500	3.9443	3.296	3.222	3.296	3.123	3.296	251,265	3.2416	-1.96%
2021-07-22	0	4.090	3.950	4.100	3.920	4.200	211,000	846,357	4.0112	3.361	3.246	3.370	3.222	3.452	256,740	3.2966	4.07%
2021-07-21	0	3.930	3.930	3.950	3.760	4.140	611,500	2,408,830	3.9392	3.230	3.230	3.246	3.090	3.402	744,060	3.2374	-4.15%
2021-07-20	0	4.100	4.020	4.100	4.020	4.400	358,000	1,527,935	4.2680	3.370	3.304	3.370	3.304	3.616	435,606	3.5076	-2.38%
2021-07-19	0	4.200	4.130	4.200	4.100	4.320	423,000	1,776,700	4.2002	3.452	3.394	3.452	3.370	3.550	514,697	3.4519	-4.98%
2021-07-16	0	4.420	4.400	4.820	4.420	4.600	230,500	1,024,380	4.4442	3.633	3.616	3.961	3.633	3.780	280,467	3.6524	-4.95%
2021-07-15	0	4.650	4.640	4.650	4.650	4.810	233,500	1,114,445	4.7728	3.822	3.813	3.822	3.822	3.953	284,118	3.9225	-2.72%
2021-07-14	0	4.780	4.750	4.780	4.760	5.170	478,500	2,333,740	4.8772	3.928	3.904	3.928	3.912	4.249	582,228	4.0083	-3.63%
2021-07-13	0	4.960	4.800	4.980	4.660	4.960	170,500	829,020	4.8623	4.076	3.945	4.093	3.830	4.076	207,461	3.9960	1.64%
2021-07-12	0	4.880	4.880	5.000	4.680	4.850	179,825	849,401	4.7235	4.011	4.011	4.109	3.846	3.986	218,807	3.8820	3.17%
2021-07-09	0	4.730	4.700	4.730	4.560	4.800	164,500	772,140	4.6939	3.887	3.863	3.887	3.748	3.945	200,160	3.8576	0.85%
2021-07-08	0	4.690	4.650	4.690	4.650	4.930	182,500	862,865	4.7280	3.854	3.822	3.854	3.822	4.052	222,062	3.8857	-4.87%
2021-07-07	0	4.930	4.930	4.950	4.930	5.300	224,000	1,131,925	5.0532	4.052	4.052	4.068	4.052	4.356	272,558	4.1530	-6.81%
2021-07-06	0	5.290	5.100	5.290	5.100	5.700	383,000	2,122,970	5.5430	4.348	4.191	4.348	4.191	4.685	466,026	4.5555	-3.99%
2021-07-05	0	5.510	5.260	5.630	5.100	5.510	248,000	1,300,880	5.2455	4.528	4.323	4.627	4.191	4.528	301,761	4.3110	10.42%
2021-07-02	0	4.990	4.990	5.080	4.680	5.080	194,000	949,310	4.8934	4.101	4.101	4.175	3.846	4.175	236,055	4.0216	5.72%
2021-06-30	0	4.720	4.720	4.900	4.450	4.750	392,000	1,807,075	4.6099	3.879	3.879	4.027	3.657	3.904	476,977	3.7886	1.29%
2021-06-29	0	4.660	4.660	4.750	4.410	4.750	568,000	2,643,925	4.6548	3.830	3.830	3.904	3.624	3.904	691,130	3.8255	6.15%
2021-06-28	0	4.390	4.390	4.410	4.350	4.440	393,000	1,730,725	4.4039	3.608	3.608	3.624	3.575	3.649	478,194	3.6193	0.69%
2021-06-25	0	4.360	4.300	4.400	4.280	4.390	275,500	1,196,980	4.3448	3.583	3.534	3.616	3.517	3.608	335,222	3.5707	3.32%
2021-06-24	0	4.220	4.180	4.220	4.140	4.280	125,000	525,885	4.2071	3.468	3.435	3.468	3.402	3.517	152,097	3.4576	1.93%
2021-06-23	0	4.140	4.140	4.250	3.900	4.160	337,500	1,364,225	4.0421	3.402	3.402	3.493	3.205	3.419	410,663	3.3220	0.00%
2021-06-22	0	4.140	4.020	4.180	4.050	4.200	168,500	696,235	4.1320	3.402	3.304	3.435	3.328	3.452	205,027	3.3958	0.98%
2021-06-21	0	4.100	4.090	4.100	4.070	4.190	109,000	450,165	4.1300	3.370	3.361	3.370	3.345	3.444	132,629	3.3942	-2.15%
2021-06-18	0	4.190	4.190	4.300	4.060	4.210	146,000	606,115	4.1515	3.444	3.444	3.534	3.337	3.460	177,650	3.4119	-0.24%
2021-06-17	0	4.200	4.200	4.320	4.110	4.340	526,000	2,218,005	4.2167	3.452	3.452	3.550	3.378	3.567	640,025	3.4655	0.00%
2021-06-16	0	4.200	4.100	4.200	3.900	4.200	382,000	1,553,555	4.0669	3.452	3.370	3.452	3.205	3.452	464,809	3.3424	1.20%
2021-06-15	0	4.150	4.150	4.200	4.080	4.250	113,500	471,570	4.1548	3.411	3.411	3.452	3.353	3.493	138,104	3.4146	-0.48%
2021-06-11	0	4.170	4.150	4.170	4.010	4.330	354,000	1,481,455	4.1849	3.427	3.411	3.427	3.296	3.559	430,739	3.4393	0.24%
2021-06-10	0	4.160	4.050	4.160	4.000	4.190	262,500	1,078,360	4.1080	3.419	3.328	3.419	3.287	3.444	319,404	3.3762	0.24%
2021-06-09	0	4.150	4.150	4.230	4.150	4.290	127,500	540,695	4.2407	3.411	3.411	3.476	3.411	3.526	155,139	3.4852	-3.49%
2021-06-08	0	4.300	4.200	4.310	4.190	4.380	116,500	498,860	4.2821	3.534	3.452	3.542	3.444	3.600	141,755	3.5192	1.18%
2021-06-07	0	4.250	4.220	4.250	4.230	4.400	82,000	355,890	4.3401	3.493	3.468	3.493	3.476	3.616	99,776	3.5669	-2.97%
2021-06-04	0	4.380	4.330	4.450	4.380	4.600	262,500	1,190,140	4.5339	3.600	3.559	3.657	3.600	3.780	319,404	3.7261	-0.90%
2021-06-03	0	4.420	4.420	4.490	4.160	4.420	372,000	1,604,375	4.3128	3.633	3.633	3.690	3.419	3.633	452,641	3.5445	-0.45%
2021-06-02	0	4.440	4.320	4.410	4.380	4.540	214,000	952,200	4.4495	3.649	3.550	3.624	3.600	3.731	260,390	3.6568	-1.99%
2021-06-01	0	4.530	4.480	4.780	4.420	4.540	137,500	618,840	4.5007	3.723	3.682	3.928	3.633	3.731	167,307	3.6988	0.22%
2021-05-31	0	4.520	4.510	4.600	4.480	4.550	385,000	1,733,595	4.5028	3.715	3.707	3.780	3.682	3.739	468,459	3.7006	1.57%
2021-05-28	0	4.450	4.450	4.490	4.410	4.490	27,500	122,375	4.4500	3.657	3.657	3.690	3.624	3.690	33,461	3.6572	-1.33%
2021-05-27	0	4.510	4.450	-	4.290	4.570	563,500	2,536,252	4.5009	3.707	3.657	-	3.526	3.756	685,654	3.6990	2.27%
2021-05-26	0	4.410	4.250	4.410	4.150	4.410	151,500	650,200	4.2917	3.624	3.493	3.624	3.411	3.624	184,342	3.5271	-0.45%
2021-05-25	0	4.430	4.430	4.480	4.270	4.470	309,000	1,359,035	4.3982	3.641	3.641	3.682	3.509	3.674	375,984	3.6146	2.55%
2021-05-24	0	4.320	4.190	4.320	4.090	4.320	328,500	1,383,090	4.2103	3.550	3.444	3.550	3.361	3.550	399,712	3.4602	-0.23%
2021-05-21	0	4.330	4.330	4.370	4.160	4.500	168,000	728,460	4.3361	3.559	3.559	3.591	3.419	3.698	204,419	3.5636	3.10%
2021-05-20	0	4.200	4.120	4.200	4.060	4.200	124,500	515,045	4.1369	3.452	3.386	3.452	3.337	3.452	151,489	3.3999	0.00%
2021-05-18	0	4.200	4.120	4.200	4.120	4.220	54,500	228,275	4.1885	3.452	3.386	3.452	3.386	3.468	66,314	3.4423	0.24%
2021-05-17	0	4.190	4.070	4.190	4.090	4.190	68,000	281,460	4.1391	3.444	3.345	3.444	3.361	3.444	82,741	3.4017	0.00%
2021-05-14	0	4.190	4.100	4.190	4.000	4.240	215,000	887,665	4.1287	3.444	3.370	3.444	3.287	3.485	261,607	3.3931	-0.24%
2021-05-13	0	4.200	4.020	4.200	3.950	4.200	111,000	452,055	4.0726	3.452	3.304	3.452	3.246	3.452	135,062	3.3470	0.24%
2021-05-12	0	4.190	4.090	4.220	4.090	4.230	420,500	1,752,595	4.1679	3.444	3.361	3.468	3.361	3.476	511,655	3.4253	0.00%
2021-05-11	0	4.190	4.070	4.190	4.080	4.190	364,500	1,511,505	4.1468	3.444	3.345	3.444	3.353	3.444	443,516	3.4080	0.00%
2021-05-10	0	4.190	4.100	4.190	4.100	4.220	239,500	988,555	4.1276	3.444	3.370	3.444	3.370	3.468	291,418	3.3922	-1.18%
2021-05-07	0	4.240	4.140	4.240	-	-	0	0	-	3.485	3.402	3.485	-	-	0	-	0.00%
2021-05-06	0	4.240	4.100	4.240	-	-	0	0	-	3.485	3.370	3.485	-	-	0	-	0.00%
2021-05-05	0	4.240	4.130	4.240	4.070	4.240	196,500	810,695	4.1257	3.485	3.394	3.485	3.345	3.485	239,097	3.3907	-0.47%
2021-05-04	0	4.260	4.180	4.280	-	-	0	0	-	3.501	3.435	3.517	-	-	0	-	-0.70%
2021-05-03	0	4.290	4.290	4.460	4.110	4.300	46,000	193,505	4.2066	3.526	3.526	3.665	3.378	3.534	55,972	3.4572	0.00%
2021-04-30	0	4.290	4.250	4.330	4.250	4.430	496,500	2,152,925	4.3362	3.526	3.493	3.559	3.493	3.641	604,130	3.5637	-0.23%
2021-04-29	0	4.300	4.210	4.300	4.040	4.360	316,500	1,339,230	4.2314	3.534	3.460	3.534	3.320	3.583	385,110	3.4775	-1.60%
2021-04-28	0	4.370	4.340	4.370	4.310	4.500	79,000	347,880	4.4035	3.591	3.567	3.591	3.542	3.698	96,125	3.6190	-3.32%
2021-04-27	0	4.520	4.520	4.550	4.490	4.590	357,000	1,617,755	4.5315	3.715	3.715	3.739	3.690	3.772	434,390	3.7242	-0.44%
2021-04-26	0	4.540	4.430	4.540	4.450	4.540	189,000	851,720	4.5065	3.731	3.641	3.731	3.657	3.731	229,971	3.7036	0.00%
2021-04-23	0	4.540	4.450	4.540	4.470	4.540	390,500	1,754,390	4.4927	3.731	3.657	3.731	3.674	3.731	475,152	3.6923	0.44%
2021-04-22	0	4.520	4.470	4.520	4.310	4.560	1,049,500	4,638,025	4.4193	3.715	3.674	3.715	3.542	3.748	1,277,008	3.6319	1.80%
2021-04-21	0	4.440	4.440	4.500	4.420	4.580	481,000	2,144,675	4.4588	3.649	3.649	3.698	3.633	3.764	585,270	3.6644	-3.06%
2021-04-20	0	4.580	4.440	4.580	4.450	4.610	432,000	1,941,580	4.4944	3.764	3.649	3.764	3.657	3.789	525,648	3.6937	0.00%
2021-04-19	0	4.580	4.450	4.580	4.430	4.580	67,000	302,655	4.5172	3.764	3.657	3.764	3.641	3.764	81,524	3.7125	1.33%
2021-04-16	0	4.520	4.300	4.520	4.390	4.590	135,000	606,030	4.4891	3.715	3.534	3.715	3.608	3.772	164,265	3.6893	-0.66%
2021-04-15	0	4.550	4.400	4.550	4.390	4.550	143,000	640,065	4.4760	3.739	3.616	3.739	3.608	3.739	173,999	3.6786	1.11%
2021-04-14	0	4.500	4.500	4.600	4.060	4.500	276,000	1,200,270	4.3488	3.698	3.698	3.780	3.337	3.698	335,831	3.5740	0.00%
2021-04-13	0	4.500	4.500	4.900	4.290	4.730	363,500	1,653,360	4.5484	3.698	3.698	4.027	3.526	3.887	442,299	3.7381	-5.46%
2021-04-12	0	4.760	4.700	4.760	4.640	4.870	360,500	1,718,380	4.7667	3.912	3.863	3.912	3.813	4.002	438,648	3.9174	-1.65%
2021-04-09	0	4.840	4.820	4.840	4.840	5.690	1,174,000	6,036,555	5.1419	3.978	3.961	3.978	3.978	4.676	1,428,497	4.2258	-12.79%
2021-04-08	0	5.550	-	5.550	5.090	5.730	757,000	4,172,050	5.5113	4.561	-	4.561	4.183	4.709	921,101	4.5294	-3.48%
2021-04-07	0	5.750	5.630	5.750	5.410	5.920	630,000	3,564,485	5.6579	4.726	4.627	4.726	4.446	4.865	766,570	4.6499	0.00%
2021-04-01	0	5.750	5.450	5.750	5.400	5.750	771,000	4,290,925	5.5654	4.726	4.479	4.726	4.438	4.726	938,136	4.5739	2.31%
2021-03-31	0	5.620	5.620	5.660	5.620	5.910	346,000	1,983,930	5.7339	4.619	4.619	4.652	4.619	4.857	421,005	4.7124	-4.75%
2021-03-30	0	5.900	5.700	5.900	5.700	5.900	341,000	1,971,050	5.7802	4.849	4.685	4.849	4.685	4.849	414,921	4.7504	-0.17%
2021-03-29	0	5.910	5.800	5.910	5.560	5.930	356,000	2,096,155	5.8881	4.857	4.767	4.857	4.569	4.874	433,173	4.8391	-0.51%
2021-03-26	0	5.940	5.940	5.950	5.810	5.980	280,500	1,652,600	5.8916	4.882	4.882	4.890	4.775	4.915	341,306	4.8420	0.00%
2021-03-25	0	5.940	5.760	5.940	5.690	5.940	392,500	2,284,685	5.8209	4.882	4.734	4.882	4.676	4.882	477,585	4.7838	-0.17%
2021-03-24	0	5.950	5.950	6.000	5.790	6.150	427,000	2,546,525	5.9638	4.890	4.890	4.931	4.758	5.054	519,564	4.9013	1.19%
2021-03-23	0	5.880	5.720	5.880	5.630	5.910	469,500	2,700,300	5.7514	4.832	4.701	4.832	4.627	4.857	571,277	4.7268	-0.34%
2021-03-22	0	5.900	5.690	5.900	5.700	5.900	357,500	2,060,590	5.7639	4.849	4.676	4.849	4.685	4.849	434,998	4.7370	0.85%
2021-03-19	0	5.850	5.730	5.850	5.760	6.020	320,000	1,880,975	5.8780	4.808	4.709	4.808	4.734	4.947	389,369	4.8308	-2.82%
2021-03-18	0	6.020	6.020	6.050	5.860	6.030	295,000	1,754,725	5.9482	4.947	4.947	4.972	4.816	4.956	358,949	4.8885	0.00%
2021-03-17	0	6.020	5.920	6.020	5.940	6.060	296,500	1,784,185	6.0175	4.947	4.865	4.947	4.882	4.980	360,775	4.9454	0.00%
2021-03-16	0	6.020	5.810	6.040	5.820	6.060	225,590	1,355,290	6.0078	4.947	4.775	4.964	4.783	4.980	274,493	4.9374	0.33%
2021-03-15	0	6.000	5.960	6.000	5.970	6.140	506,000	3,038,955	6.0058	4.931	4.898	4.931	4.906	5.046	615,690	4.9359	0.33%
2021-03-12	0	5.980	5.750	5.980	5.750	6.070	392,500	2,322,070	5.9161	4.915	4.726	4.915	4.726	4.989	477,585	4.8621	-0.99%
2021-03-11	0	6.040	5.930	6.040	5.940	6.070	368,000	2,219,510	6.0313	4.964	4.874	4.964	4.882	4.989	447,774	4.9568	1.85%
2021-03-10	0	5.930	5.930	5.940	5.690	6.090	421,500	2,469,005	5.8577	4.874	4.874	4.882	4.676	5.005	512,872	4.8141	-1.33%
2021-03-09	0	6.010	5.650	6.010	5.680	6.130	334,000	2,006,840	6.0085	4.939	4.643	4.939	4.668	5.038	406,404	4.9380	-0.33%
2021-03-08	0	6.030	6.030	6.060	5.730	6.080	311,000	1,853,455	5.9597	4.956	4.956	4.980	4.709	4.997	378,418	4.8979	-0.50%
2021-03-05	0	6.060	5.840	6.060	5.800	6.090	399,500	2,394,930	5.9948	4.980	4.800	4.980	4.767	5.005	486,103	4.9268	0.17%
2021-03-04	0	6.050	5.930	6.050	5.800	6.190	314,000	1,889,235	6.0167	4.972	4.874	4.972	4.767	5.087	382,068	4.9448	-1.79%
2021-03-03	0	6.160	6.140	6.180	6.020	6.160	277,000	1,691,530	6.1066	5.063	5.046	5.079	4.947	5.063	337,047	5.0187	0.65%
2021-03-02	0	6.120	5.930	6.120	5.910	6.150	577,500	3,488,150	6.0401	5.030	4.874	5.030	4.857	5.054	702,689	4.9640	1.16%
2021-03-01	0	6.050	5.930	6.120	5.960	6.300	333,000	2,058,840	6.1827	4.972	4.874	5.030	4.898	5.178	405,187	5.0812	-2.42%
2021-02-26	0	6.200	6.200	6.700	5.930	6.250	595,000	3,608,740	6.0651	5.095	5.095	5.506	4.874	5.137	723,983	4.9846	3.33%
2021-02-25	0	6.000	5.950	6.000	5.900	6.040	241,500	1,449,510	6.0021	4.931	4.890	4.931	4.849	4.964	293,852	4.9328	-1.64%
2021-02-24	0	6.100	6.100	6.210	6.100	6.360	294,500	1,822,720	6.1892	5.013	5.013	5.104	5.013	5.227	358,341	5.0866	-3.17%
2021-02-23	0	6.300	6.300	6.310	6.050	6.330	203,500	1,268,310	6.2325	5.178	5.178	5.186	4.972	5.202	247,614	5.1221	-0.79%
2021-02-22	0	6.350	6.130	6.350	6.210	6.550	193,500	1,247,165	6.4453	5.219	5.038	5.219	5.104	5.383	235,447	5.2970	-1.55%
2021-02-19	0	6.450	6.450	6.640	6.180	6.450	274,000	1,717,855	6.2695	5.301	5.301	5.457	5.079	5.301	333,397	5.1526	-2.42%
2021-02-18	0	6.610	6.590	6.610	6.040	6.610	341,000	2,219,745	6.5095	5.432	5.416	5.432	4.964	5.432	414,921	5.3498	-0.75%
2021-02-17	0	6.660	6.600	6.660	6.600	6.880	364,500	2,467,445	6.7694	5.473	5.424	5.473	5.424	5.654	443,516	5.5634	-2.06%
2021-02-16	0	6.800	6.740	6.800	6.500	6.850	548,000	3,700,520	6.7528	5.589	5.539	5.589	5.342	5.630	666,794	5.5497	4.29%
2021-02-11	0	6.520	6.400	6.520	6.410	6.900	823,500	5,477,220	6.6511	5.358	5.260	5.358	5.268	5.671	1,002,017	5.4662	0.31%
2021-02-10	0	6.500	6.500	6.560	6.230	6.500	289,500	1,835,550	6.3404	5.342	5.342	5.391	5.120	5.342	352,257	5.2108	4.00%
2021-02-09	0	6.250	6.200	6.250	5.630	6.370	375,000	2,286,925	6.0985	5.137	5.095	5.137	4.627	5.235	456,292	5.0120	7.76%
2021-02-08	0	5.800	5.800	5.880	5.400	5.800	500,500	2,803,045	5.6005	4.767	4.767	4.832	4.438	4.767	608,997	4.6027	5.84%
2021-02-05	0	5.480	5.400	5.480	5.100	5.490	411,500	2,188,500	5.3183	4.504	4.438	4.504	4.191	4.512	500,704	4.3708	2.43%
2021-02-04	0	5.350	5.260	5.350	5.070	5.350	483,500	2,543,530	5.2607	4.397	4.323	4.397	4.167	4.397	588,312	4.3234	0.94%
2021-02-03	0	5.300	5.200	5.300	5.170	5.300	532,500	2,808,760	5.2747	4.356	4.274	4.356	4.249	4.356	647,934	4.3349	-0.75%
2021-02-02	0	5.340	5.200	5.340	5.240	5.390	147,000	784,720	5.3382	4.389	4.274	4.389	4.306	4.430	178,866	4.3872	-1.11%
2021-02-01	0	5.400	5.220	5.400	5.170	5.400	196,000	1,044,175	5.3274	4.438	4.290	4.438	4.249	4.438	238,488	4.3783	0.37%
2021-01-29	0	5.380	5.300	5.390	5.270	5.390	256,500	1,362,990	5.3138	4.422	4.356	4.430	4.331	4.430	312,104	4.3671	2.28%
2021-01-28	0	5.260	5.040	5.260	5.110	5.260	180,500	945,925	5.2406	4.323	4.142	4.323	4.200	4.323	219,628	4.3069	0.19%
2021-01-27	0	5.250	5.250	5.270	5.000	5.280	343,500	1,790,640	5.2129	4.315	4.315	4.331	4.109	4.339	417,963	4.2842	0.57%
2021-01-26	0	5.220	5.220	5.290	5.210	5.430	203,000	1,080,900	5.3246	4.290	4.290	4.348	4.282	4.463	247,006	4.3760	-4.57%
2021-01-25	0	5.470	5.340	5.490	5.280	5.480	219,515	1,188,323	5.4134	4.495	4.389	4.512	4.339	4.504	267,101	4.4490	2.24%
2021-01-22	0	5.350	5.340	5.470	5.340	5.480	237,500	1,296,280	5.4580	4.397	4.389	4.495	4.389	4.504	288,985	4.4856	-1.29%
2021-01-21	0	5.420	5.100	5.450	5.220	5.490	245,000	1,322,005	5.3959	4.454	4.191	4.479	4.290	4.512	298,111	4.4346	0.56%
2021-01-20	0	5.390	5.250	5.390	5.260	5.540	331,500	1,799,070	5.4271	4.430	4.315	4.430	4.323	4.553	403,362	4.4602	-0.55%
2021-01-19	0	5.420	5.230	5.420	5.150	5.420	600,500	3,193,835	5.3186	4.454	4.298	4.454	4.232	4.454	730,675	4.3711	2.26%
2021-01-18	0	5.300	5.060	5.300	5.040	5.340	147,500	784,530	5.3188	4.356	4.159	4.356	4.142	4.389	179,475	4.3713	0.00%
2021-01-15	0	5.300	5.200	5.300	5.250	5.330	363,500	1,927,350	5.3022	4.356	4.274	4.356	4.315	4.380	442,299	4.3576	0.00%
2021-01-14	0	5.300	5.110	5.350	5.020	5.300	236,500	1,216,195	5.1425	4.356	4.200	4.397	4.126	4.356	287,768	4.2263	-0.93%
2021-01-13	0	5.350	5.200	5.350	5.190	5.350	251,500	1,339,105	5.3245	4.397	4.274	4.397	4.265	4.397	306,020	4.3759	5.94%
2021-01-12	0	5.050	5.050	5.300	5.050	5.300	355,500	1,872,770	5.2680	4.150	4.150	4.356	4.150	4.356	432,565	4.3295	-2.88%
2021-01-11	0	5.200	5.030	5.200	4.860	5.280	527,500	2,666,400	5.0548	4.274	4.134	4.274	3.994	4.339	641,850	4.1542	0.00%
2021-01-08	0	5.200	5.180	5.300	5.100	5.340	394,000	2,057,750	5.2227	4.274	4.257	4.356	4.191	4.389	479,410	4.2923	1.96%
2021-01-07	0	5.100	5.100	5.190	5.090	5.180	210,000	1,083,825	5.1611	4.191	4.191	4.265	4.183	4.257	255,523	4.2416	0.59%
2021-01-06	0	5.070	4.980	5.150	4.830	5.150	372,000	1,849,730	4.9724	4.167	4.093	4.232	3.970	4.232	452,641	4.0865	-0.20%
2021-01-05	0	5.080	5.020	5.170	4.810	5.130	370,500	1,838,280	4.9616	4.175	4.126	4.249	3.953	4.216	450,816	4.0777	-0.78%
2021-01-04	0	5.120	5.070	5.130	4.650	5.140	427,000	2,124,785	4.9761	4.208	4.167	4.216	3.822	4.224	519,564	4.0896	0.79%
2020-12-31	0	5.080	4.950	5.080	4.970	5.080	294,500	1,476,835	5.0147	4.175	4.068	4.175	4.085	4.175	358,341	4.1213	1.80%
2020-12-30	0	4.990	4.990	5.000	4.880	5.000	539,500	2,684,715	4.9763	4.101	4.101	4.109	4.011	4.109	656,452	4.0897	2.89%
2020-12-29	0	4.850	4.850	4.860	4.730	4.860	313,000	1,513,530	4.8356	3.986	3.986	3.994	3.887	3.994	380,851	3.9741	1.04%
2020-12-28	0	4.800	4.740	4.820	4.340	4.850	876,500	4,041,955	4.6115	3.945	3.896	3.961	3.567	3.986	1,066,506	3.7899	3.45%
2020-12-24	0	4.640	4.520	4.640	4.240	4.700	531,000	2,408,145	4.5351	3.813	3.715	3.813	3.485	3.863	646,109	3.7271	0.87%
2020-12-23	0	4.600	4.540	4.600	4.150	4.770	464,500	2,134,390	4.5950	3.780	3.731	3.780	3.411	3.920	565,193	3.7764	7.73%
2020-12-22	0	4.270	4.270	4.490	4.170	4.610	569,500	2,509,650	4.4068	3.509	3.509	3.690	3.427	3.789	692,955	3.6217	-7.78%
2020-12-21	0	4.630	4.510	4.660	4.400	4.820	503,000	2,320,840	4.6140	3.805	3.707	3.830	3.616	3.961	612,039	3.7920	-4.14%
2020-12-18	0	4.830	4.760	4.860	4.750	4.900	455,000	2,200,795	4.8369	3.970	3.912	3.994	3.904	4.027	553,634	3.9752	1.68%
2020-12-17	0	4.750	4.590	4.750	4.480	4.750	389,000	1,803,555	4.6364	3.904	3.772	3.904	3.682	3.904	473,327	3.8104	3.04%
2020-12-16	0	4.610	4.530	4.680	4.200	4.610	426,500	1,871,025	4.3869	3.789	3.723	3.846	3.452	3.789	518,956	3.6054	3.36%
2020-12-15	0	4.460	4.450	4.570	4.320	4.630	354,000	1,605,180	4.5344	3.665	3.657	3.756	3.550	3.805	430,739	3.7266	-4.09%
2020-12-14	0	4.650	4.600	4.750	4.580	4.760	484,500	2,269,800	4.6848	3.822	3.780	3.904	3.764	3.912	589,529	3.8502	1.09%
2020-12-11	0	4.600	4.520	4.600	4.180	4.600	440,500	1,944,980	4.4154	3.780	3.715	3.780	3.435	3.780	535,991	3.6288	4.55%
2020-12-10	0	4.400	4.400	4.410	4.150	4.400	632,500	2,740,620	4.3330	3.616	3.616	3.624	3.411	3.616	769,612	3.5610	3.81%
2020-12-09	0	4.350	4.350	4.380	4.140	4.360	371,500	1,580,170	4.2535	3.483	3.483	3.507	3.315	3.491	463,935	3.4060	0.00%
2020-12-08	0	4.350	4.350	4.400	4.140	4.370	488,500	2,109,360	4.3180	3.483	3.483	3.523	3.315	3.499	610,047	3.4577	-3.12%
2020-12-07	0	4.490	4.300	4.500	4.200	4.510	373,000	1,631,970	4.3753	3.595	3.443	3.603	3.363	3.611	465,809	3.5035	-0.22%
2020-12-04	0	4.500	4.500	4.560	4.330	4.640	514,500	2,325,885	4.5207	3.603	3.603	3.651	3.467	3.716	642,516	3.6200	-3.23%
2020-12-03	0	4.650	4.560	4.650	4.440	4.710	410,500	1,882,665	4.5863	3.724	3.651	3.724	3.555	3.772	512,639	3.6725	1.09%
2020-12-02	0	4.600	4.590	4.600	4.310	4.620	381,500	1,688,465	4.4259	3.683	3.675	3.683	3.451	3.700	476,423	3.5440	2.22%
2020-12-01	0	4.500	4.360	4.500	4.100	4.500	448,000	1,933,600	4.3161	3.603	3.491	3.603	3.283	3.603	559,470	3.4561	2.51%
2020-11-30	0	4.390	4.390	4.400	3.940	4.390	503,500	2,100,445	4.1717	3.515	3.515	3.523	3.155	3.515	628,779	3.3405	6.04%
2020-11-27	0	4.140	4.050	4.300	4.140	4.760	640,500	2,912,975	4.5480	3.315	3.243	3.443	3.315	3.812	799,867	3.6418	-6.76%
2020-11-26	0	4.440	4.410	4.450	4.290	4.450	512,500	2,258,395	4.4066	3.555	3.531	3.563	3.435	3.563	640,018	3.5286	3.26%
2020-11-25	0	4.300	4.250	4.340	4.050	4.360	821,000	3,482,975	4.2424	3.443	3.403	3.475	3.243	3.491	1,025,278	3.3971	4.88%
2020-11-24	0	4.100	4.110	4.130	3.750	4.130	1,091,500	4,259,500	3.9024	3.283	3.291	3.307	3.003	3.307	1,363,083	3.1249	10.81%
2020-11-23	0	3.700	3.660	3.710	3.570	3.730	413,500	1,511,130	3.6545	2.963	2.931	2.971	2.859	2.987	516,386	2.9264	3.64%
2020-11-20	0	3.570	3.550	3.650	3.470	3.700	619,000	2,216,765	3.5812	2.859	2.843	2.923	2.779	2.963	773,017	2.8677	-1.11%
2020-11-19	0	3.610	3.600	3.640	3.530	3.720	414,500	1,496,155	3.6095	2.891	2.883	2.915	2.827	2.979	517,634	2.8904	-1.10%
2020-11-18	0	3.650	3.460	3.650	3.500	3.730	520,500	1,889,310	3.6298	2.923	2.771	2.923	2.803	2.987	650,009	2.9066	-1.35%
2020-11-17	0	3.700	3.660	3.710	3.660	3.700	692,500	2,540,970	3.6693	2.963	2.931	2.971	2.931	2.963	864,805	2.9382	1.09%
2020-11-16	0	3.660	3.580	3.670	3.520	3.680	645,500	2,331,395	3.6118	2.931	2.867	2.939	2.819	2.947	806,111	2.8922	3.68%
2020-11-13	0	3.530	3.520	3.570	3.490	3.580	368,000	1,297,305	3.5253	2.827	2.819	2.859	2.795	2.867	459,564	2.8229	0.86%
2020-11-12	0	3.500	3.460	3.510	3.460	3.520	387,000	1,352,410	3.4946	2.803	2.771	2.811	2.771	2.819	483,292	2.7983	-0.57%
2020-11-11	0	3.520	3.470	3.520	3.470	3.540	440,500	1,545,280	3.5080	2.819	2.779	2.819	2.779	2.835	550,104	2.8091	0.86%
2020-11-10	0	3.490	3.500	3.520	3.470	3.550	396,500	1,393,455	3.5144	2.795	2.803	2.819	2.779	2.843	495,156	2.8142	-0.29%
2020-11-09	0	3.500	3.490	3.530	3.420	3.550	455,500	1,602,460	3.5180	2.803	2.795	2.827	2.739	2.843	568,836	2.8171	-0.85%
2020-11-06	0	3.530	3.530	3.590	3.490	3.690	776,000	2,784,490	3.5883	2.827	2.827	2.875	2.795	2.955	969,082	2.8733	-0.56%
2020-11-05	0	3.550	3.450	3.550	3.280	3.550	623,000	2,130,435	3.4196	2.843	2.763	2.843	2.626	2.843	778,013	2.7383	5.03%
2020-11-04	0	3.380	3.350	3.370	3.360	3.430	348,500	1,182,360	3.3927	2.707	2.683	2.699	2.691	2.747	435,213	2.7167	-0.88%
2020-11-03	0	3.410	3.390	3.420	3.380	3.420	392,000	1,332,305	3.3987	2.731	2.715	2.739	2.707	2.739	489,536	2.7216	-1.16%
2020-11-02	0	3.450	3.390	3.440	3.380	3.500	449,000	1,543,425	3.4375	2.763	2.715	2.755	2.707	2.803	560,719	2.7526	0.88%
2020-10-30	0	3.420	3.400	3.540	3.420	3.560	239,000	843,240	3.5282	2.739	2.723	2.835	2.739	2.851	298,467	2.8252	-4.20%
2020-10-29	0	3.570	3.530	3.560	3.490	3.590	504,000	1,780,065	3.5319	2.859	2.827	2.851	2.795	2.875	629,403	2.8282	2.29%
2020-10-28	0	3.490	3.380	3.490	3.400	3.530	214,500	751,235	3.5023	2.795	2.707	2.795	2.723	2.827	267,871	2.8045	0.29%
2020-10-27	0	3.480	3.400	3.470	3.330	3.520	451,000	1,564,780	3.4696	2.787	2.723	2.779	2.667	2.819	563,216	2.7783	1.75%
2020-10-23	0	3.420	3.400	3.420	3.400	3.580	367,335	1,285,962	3.5008	2.739	2.723	2.739	2.723	2.867	458,734	2.8033	-0.87%
2020-10-22	0	3.450	3.330	3.450	3.340	3.450	319,000	1,086,095	3.4047	2.763	2.667	2.763	2.675	2.763	398,372	2.7263	1.17%
2020-10-21	0	3.410	3.330	3.420	3.350	3.450	377,500	1,283,075	3.3989	2.731	2.667	2.739	2.683	2.763	471,428	2.7217	-0.29%
2020-10-20	0	3.420	3.400	3.450	3.420	3.510	280,500	978,070	3.4869	2.739	2.723	2.763	2.739	2.811	350,293	2.7921	-2.29%
2020-10-19	0	3.500	3.400	3.500	3.490	3.570	192,500	676,500	3.5143	2.803	2.723	2.803	2.795	2.859	240,397	2.8141	0.29%
2020-10-16	0	3.490	3.430	3.490	3.420	3.600	226,500	795,090	3.5103	2.795	2.747	2.795	2.739	2.883	282,857	2.8109	-0.29%
2020-10-15	0	3.500	3.500	3.510	3.480	3.610	353,000	1,247,120	3.5329	2.803	2.803	2.811	2.787	2.891	440,832	2.8290	0.00%
2020-10-14	0	3.500	3.430	3.500	3.330	3.500	363,500	1,231,585	3.3881	2.803	2.747	2.803	2.667	2.803	453,945	2.7131	0.00%
2020-10-12	0	3.500	3.470	3.530	3.410	3.570	555,000	1,946,590	3.5074	2.803	2.779	2.827	2.731	2.859	693,093	2.8086	-0.85%
2020-10-09	0	3.530	3.460	3.500	3.390	3.530	443,950	1,540,693	3.4704	2.827	2.771	2.803	2.715	2.827	554,412	2.7790	0.86%
2020-10-08	0	3.500	3.360	3.500	3.360	3.630	555,500	1,956,045	3.5212	2.803	2.691	2.803	2.691	2.907	693,718	2.8197	0.86%
2020-10-07	0	3.470	3.450	3.490	3.330	3.520	501,000	1,725,745	3.4446	2.779	2.763	2.795	2.667	2.819	625,657	2.7583	-0.29%
2020-10-06	0	3.480	3.480	3.530	3.440	3.530	259,500	903,905	3.4833	2.787	2.787	2.827	2.755	2.827	324,068	2.7892	-1.97%
2020-10-05	0	3.550	3.520	3.600	3.500	3.600	250,000	892,085	3.5683	2.843	2.819	2.883	2.803	2.883	312,204	2.8574	-0.56%
2020-09-30	0	3.570	3.600	3.650	3.570	3.610	269,000	964,875	3.5869	2.859	2.883	2.923	2.859	2.891	335,932	2.8722	-0.28%
2020-09-29	0	3.580	3.540	3.590	3.490	3.600	505,000	1,808,380	3.5810	2.867	2.835	2.875	2.795	2.883	630,652	2.8675	0.85%
2020-09-28	0	3.550	3.540	3.600	3.450	3.600	572,000	2,033,880	3.5557	2.843	2.835	2.883	2.763	2.883	714,323	2.8473	0.00%
2020-09-25	0	3.550	3.560	3.600	3.500	3.630	241,500	858,445	3.5546	2.843	2.851	2.883	2.803	2.907	301,589	2.8464	-1.66%
2020-09-24	0	3.610	3.530	3.600	3.520	3.650	339,000	1,212,790	3.5776	2.891	2.827	2.883	2.819	2.923	423,349	2.8648	-1.63%
2020-09-23	0	3.670	3.580	3.670	3.470	3.680	382,500	1,368,295	3.5772	2.939	2.867	2.939	2.779	2.947	477,672	2.8645	2.51%
2020-09-22	0	3.580	3.500	3.580	3.440	3.590	721,500	2,524,135	3.4985	2.867	2.803	2.867	2.755	2.875	901,021	2.8014	3.77%
2020-09-21	0	3.450	3.330	3.450	3.330	3.520	285,500	986,570	3.4556	2.763	2.667	2.763	2.667	2.819	356,537	2.7671	-1.43%
2020-09-18	0	3.500	3.500	3.520	3.350	3.530	427,500	1,469,170	3.4367	2.803	2.803	2.819	2.683	2.827	533,869	2.7519	0.00%
2020-09-17	0	3.500	3.500	3.520	3.420	3.520	261,500	910,655	3.4824	2.803	2.803	2.819	2.739	2.819	326,565	2.7886	-0.28%
2020-09-16	0	3.510	3.510	3.540	3.380	3.560	265,000	924,960	3.4904	2.811	2.811	2.835	2.707	2.851	330,936	2.7950	-1.96%
2020-09-15	0	3.580	3.520	3.650	3.490	3.580	437,500	1,547,590	3.5373	2.867	2.819	2.923	2.795	2.867	546,357	2.8326	5.29%
2020-09-14	0	3.400	3.320	3.450	3.150	3.450	665,000	2,218,055	3.3354	2.723	2.659	2.763	2.522	2.763	830,463	2.6709	7.58%
2020-09-11	0	3.270	3.270	3.310	3.250	3.400	715,500	2,369,060	3.3111	2.531	2.531	2.562	2.515	2.631	924,486	2.5626	-1.51%
2020-09-10	0	3.320	3.290	3.320	3.300	3.420	538,000	1,810,400	3.3651	2.569	2.546	2.569	2.554	2.647	695,141	2.6044	-0.90%
2020-09-09	0	3.350	3.350	3.420	3.350	3.550	650,000	2,245,865	3.4552	2.593	2.593	2.647	2.593	2.748	839,854	2.6741	-4.29%
2020-09-08	0	3.500	3.380	3.500	3.340	3.500	924,500	3,177,755	3.4373	2.709	2.616	2.709	2.585	2.709	1,194,531	2.6603	1.45%
2020-09-07	0	3.450	3.400	3.450	3.340	3.520	658,000	2,244,660	3.4113	2.670	2.631	2.670	2.585	2.724	850,191	2.6402	-1.99%
2020-09-04	0	3.520	3.520	3.560	3.470	3.570	402,500	1,417,435	3.5216	2.724	2.724	2.755	2.686	2.763	520,064	2.7255	-1.12%
2020-09-03	0	3.560	3.500	3.560	3.450	3.610	256,000	910,510	3.5567	2.755	2.709	2.755	2.670	2.794	330,773	2.7527	1.71%
2020-09-02	0	3.500	3.410	3.520	3.360	3.510	333,500	1,147,190	3.4399	2.709	2.639	2.724	2.600	2.717	430,910	2.6623	1.74%
2020-09-01	0	3.440	3.440	3.450	3.380	3.570	480,000	1,664,420	3.4675	2.662	2.662	2.670	2.616	2.763	620,200	2.6837	-2.27%
2020-08-31	0	3.520	3.470	3.500	3.460	3.590	587,500	2,074,100	3.5304	2.724	2.686	2.709	2.678	2.778	759,099	2.7323	-1.95%
2020-08-28	0	3.590	3.500	3.590	3.510	3.610	283,500	1,013,460	3.5748	2.778	2.709	2.778	2.717	2.794	366,306	2.7667	-1.64%
2020-08-27	0	3.650	3.620	3.650	3.600	3.780	551,000	2,027,315	3.6793	2.825	2.802	2.825	2.786	2.926	711,938	2.8476	0.00%
2020-08-26	0	3.650	3.570	3.620	3.450	3.650	287,500	1,021,420	3.5528	2.825	2.763	2.802	2.670	2.825	371,474	2.7496	2.24%
2020-08-25	0	3.570	3.520	3.570	3.420	3.590	603,500	2,100,880	3.4812	2.763	2.724	2.763	2.647	2.778	779,772	2.6942	-1.65%
2020-08-24	0	3.630	3.510	3.630	3.470	3.650	336,500	1,189,230	3.5341	2.809	2.717	2.809	2.686	2.825	434,786	2.7352	0.55%
2020-08-21	0	3.610	3.570	3.610	3.450	3.800	688,500	2,484,110	3.6080	2.794	2.763	2.794	2.670	2.941	889,599	2.7924	1.69%
2020-08-20	0	3.550	3.480	3.550	3.370	3.560	364,000	1,264,655	3.4743	2.748	2.693	2.748	2.608	2.755	470,318	2.6889	-0.56%
2020-08-19	0	3.570	3.540	3.610	3.450	3.670	228,500	807,420	3.5336	2.763	2.740	2.794	2.670	2.840	295,241	2.7348	-1.92%
2020-08-18	0	3.640	3.640	3.670	3.510	3.670	347,500	1,248,270	3.5921	2.817	2.817	2.840	2.717	2.840	448,999	2.7801	-1.09%
2020-08-17	0	3.680	3.570	3.680	3.470	3.690	313,000	1,120,060	3.5785	2.848	2.763	2.848	2.686	2.856	404,422	2.7695	2.79%
2020-08-14	0	3.580	3.580	3.780	3.300	3.940	1,250,000	4,650,685	3.7205	2.771	2.771	2.926	2.554	3.049	1,615,104	2.8795	-7.01%
2020-08-13	0	3.850	3.850	3.870	3.530	3.860	562,500	2,076,675	3.6919	2.980	2.980	2.995	2.732	2.987	726,797	2.8573	9.37%
2020-08-12	0	3.520	3.480	3.570	3.230	3.520	444,500	1,526,470	3.4341	2.724	2.693	2.763	2.500	2.724	574,331	2.6578	0.28%
2020-08-11	0	3.510	3.500	3.550	3.270	3.500	374,500	1,277,310	3.4107	2.717	2.709	2.748	2.531	2.709	483,885	2.6397	4.78%
2020-08-10	0	3.350	3.300	3.350	3.200	3.350	1,923,000	6,299,930	3.2761	2.593	2.554	2.593	2.477	2.593	2,484,676	2.5355	4.04%
2020-08-07	0	3.220	3.200	3.220	3.180	3.240	271,500	874,325	3.2203	2.492	2.477	2.492	2.461	2.508	350,801	2.4924	-0.92%
2020-08-06	0	3.250	3.250	3.260	3.180	3.380	1,717,000	5,528,320	3.2198	2.515	2.515	2.523	2.461	2.616	2,218,507	2.4919	-2.40%
2020-08-05	0	3.330	3.250	3.330	3.130	3.330	799,000	2,581,770	3.2313	2.577	2.515	2.577	2.422	2.577	1,032,375	2.5008	3.42%
2020-08-04	0	3.220	3.190	3.220	3.150	3.270	410,000	1,310,340	3.1960	2.492	2.469	2.492	2.438	2.531	529,754	2.4735	-0.31%
2020-08-03	0	3.230	3.190	3.240	3.190	3.310	350,000	1,122,855	3.2082	2.500	2.469	2.508	2.469	2.562	452,229	2.4829	-1.82%
2020-07-31	0	3.290	3.230	3.310	3.230	3.320	242,000	791,830	3.2720	2.546	2.500	2.562	2.500	2.569	312,684	2.5324	-1.20%
2020-07-30	0	3.330	3.240	3.330	3.250	3.350	639,500	2,117,000	3.3104	2.577	2.508	2.577	2.515	2.593	826,287	2.5621	-0.30%
2020-07-29	0	3.340	3.290	3.340	3.200	3.370	591,500	1,950,645	3.2978	2.585	2.546	2.585	2.477	2.608	764,267	2.5523	2.77%
2020-07-28	0	3.250	3.150	3.250	3.140	3.270	620,000	1,980,180	3.1938	2.515	2.438	2.515	2.430	2.531	801,092	2.4719	4.17%
2020-07-27	0	3.120	3.230	3.260	3.120	3.350	257,000	826,415	3.2156	2.415	2.500	2.523	2.415	2.593	332,065	2.4887	-5.45%
2020-07-24	0	3.300	3.260	3.300	3.210	3.420	302,500	1,001,730	3.3115	2.554	2.523	2.554	2.484	2.647	390,855	2.5629	-4.35%
2020-07-23	0	3.450	3.330	3.450	3.140	3.450	634,500	2,108,435	3.3230	2.670	2.577	2.670	2.430	2.670	819,827	2.5718	2.37%
2020-07-22	0	3.370	3.330	3.370	3.340	3.500	762,000	2,603,480	3.4166	2.608	2.577	2.608	2.585	2.709	984,568	2.6443	-3.71%
2020-07-21	0	3.500	3.500	3.510	3.450	3.770	564,500	2,046,995	3.6262	2.709	2.709	2.717	2.670	2.918	729,381	2.8065	-2.78%
2020-07-20	0	3.600	3.540	3.590	3.490	3.670	533,500	1,899,650	3.5607	2.786	2.740	2.778	2.701	2.840	689,327	2.7558	1.41%
2020-07-17	0	3.550	3.520	3.540	3.370	3.600	516,500	1,777,085	3.4406	2.748	2.724	2.740	2.608	2.786	667,361	2.6629	0.00%
2020-07-16	0	3.550	3.500	3.560	3.490	3.640	271,000	962,130	3.5503	2.748	2.709	2.755	2.701	2.817	350,155	2.7477	-2.74%
2020-07-15	0	3.650	3.650	3.730	3.530	3.650	287,500	1,031,835	3.5890	2.825	2.825	2.887	2.732	2.825	371,474	2.7777	2.53%
2020-07-14	0	3.560	3.520	3.570	3.490	3.720	352,000	1,270,850	3.6104	2.755	2.724	2.763	2.701	2.879	454,813	2.7942	1.14%
2020-07-13	0	3.520	3.500	3.550	3.340	3.580	395,000	1,366,890	3.4605	2.724	2.709	2.748	2.585	2.771	510,373	2.6782	0.00%
2020-07-10	0	3.520	3.490	3.600	3.480	3.590	358,000	1,264,475	3.5321	2.724	2.701	2.786	2.693	2.778	462,566	2.7336	-3.30%
2020-07-09	0	3.640	3.610	3.640	3.560	3.680	472,000	1,706,655	3.6158	2.817	2.794	2.817	2.755	2.848	609,863	2.7984	2.82%
2020-07-08	0	3.540	3.450	3.540	3.460	3.540	254,500	889,190	3.4939	2.740	2.670	2.740	2.678	2.740	328,835	2.7041	1.14%
2020-07-07	0	3.500	3.500	3.510	3.300	3.500	892,500	3,059,410	3.4279	2.709	2.709	2.717	2.554	2.709	1,153,184	2.6530	0.29%
2020-07-06	0	3.490	3.450	3.500	3.320	3.490	622,000	2,094,700	3.3677	2.701	2.670	2.709	2.569	2.701	803,676	2.6064	2.95%
2020-07-03	0	3.390	3.350	3.410	3.340	3.460	434,000	1,477,495	3.4044	2.624	2.593	2.639	2.585	2.678	560,764	2.6348	2.73%
2020-07-02	0	3.300	3.270	3.300	3.110	3.320	608,500	1,951,895	3.2077	2.554	2.531	2.554	2.407	2.569	786,233	2.4826	0.61%
2020-06-30	0	3.280	3.260	3.350	3.210	3.280	175,000	569,960	3.2569	2.539	2.523	2.593	2.484	2.539	226,115	2.5207	1.86%
2020-06-29	0	3.220	3.190	3.220	3.200	3.310	308,500	1,007,905	3.2671	2.492	2.469	2.492	2.477	2.562	398,608	2.5286	-2.42%
2020-06-26	0	3.300	3.290	3.320	3.220	3.330	287,000	942,295	3.2833	2.554	2.546	2.569	2.492	2.577	370,828	2.5411	-0.60%
2020-06-24	0	3.320	3.300	3.450	3.210	3.460	654,000	2,158,825	3.3010	2.569	2.554	2.670	2.484	2.678	845,023	2.5548	3.75%
2020-06-23	0	3.200	3.160	3.210	3.110	3.300	284,000	905,005	3.1866	2.477	2.446	2.484	2.407	2.554	366,952	2.4663	-1.84%
2020-06-22	0	3.260	3.250	3.290	3.170	3.290	500,000	1,619,975	3.2400	2.523	2.515	2.546	2.453	2.546	646,042	2.5075	-0.61%
2020-06-19	0	3.280	3.280	3.310	3.200	3.340	246,500	802,445	3.2554	2.539	2.539	2.562	2.477	2.585	318,499	2.5195	-0.61%
2020-06-18	0	3.300	3.260	3.300	3.200	3.320	988,500	3,234,925	3.2726	2.554	2.523	2.554	2.477	2.569	1,277,224	2.5328	0.00%
2020-06-17	0	3.300	3.300	3.320	3.180	3.500	877,500	2,865,875	3.2660	2.554	2.554	2.569	2.461	2.709	1,133,803	2.5277	-2.94%
2020-06-16	0	3.400	3.400	3.420	3.050	3.460	1,922,500	6,217,765	3.2342	2.631	2.631	2.647	2.361	2.678	2,484,030	2.5031	10.39%
2020-06-15	0	3.080	3.080	3.170	3.030	3.280	1,165,000	3,707,395	3.1823	2.384	2.384	2.453	2.345	2.539	1,505,277	2.4629	-5.23%
2020-06-12	0	3.250	3.220	3.370	3.070	3.310	521,000	1,749,050	3.3571	2.515	2.492	2.608	2.376	2.562	673,175	2.5982	-3.56%
2020-06-11	0	3.370	3.300	3.400	3.310	3.550	697,000	2,395,095	3.4363	2.608	2.554	2.631	2.562	2.748	900,582	2.6595	-2.03%
2020-06-10	0	3.440	3.390	3.440	3.410	3.510	556,500	1,933,305	3.4740	2.662	2.624	2.662	2.639	2.717	719,044	2.6887	-1.99%
2020-06-09	0	3.510	3.470	3.500	3.410	3.530	960,500	3,346,035	3.4836	2.717	2.686	2.709	2.639	2.732	1,241,046	2.6961	0.00%
2020-06-08	0	3.510	3.460	3.510	3.330	3.510	1,136,000	3,915,174	3.4465	2.717	2.678	2.717	2.577	2.717	1,467,807	2.6674	3.85%
2020-06-05	0	3.380	3.330	3.380	3.320	3.440	712,000	2,381,065	3.3442	2.616	2.577	2.616	2.569	2.662	919,963	2.5882	1.50%
2020-06-04	0	3.330	3.270	3.330	3.240	3.340	784,500	2,574,560	3.2818	2.577	2.531	2.577	2.508	2.585	1,013,639	2.5399	4.39%
2020-06-03	0	3.190	3.190	3.260	3.190	3.310	674,500	2,187,990	3.2439	2.469	2.469	2.523	2.469	2.562	871,510	2.5106	0.31%
2020-06-02	0	3.180	3.180	3.260	3.180	3.280	556,500	1,813,775	3.2593	2.461	2.461	2.523	2.461	2.539	719,044	2.5225	-1.24%
2020-06-01	0	3.220	3.000	3.280	3.200	3.320	640,500	2,077,590	3.2437	2.492	2.322	2.539	2.477	2.569	827,579	2.5104	0.94%
2020-05-29	0	3.190	3.180	3.200	3.190	3.230	560,500	1,803,895	3.2184	2.469	2.461	2.477	2.469	2.500	724,213	2.4908	-0.31%
2020-05-28	0	3.200	3.180	3.220	3.140	3.310	547,000	1,803,815	3.2977	2.477	2.461	2.492	2.430	2.562	706,770	2.5522	-2.44%
2020-05-27	0	3.280	3.280	3.360	3.280	3.380	697,500	2,340,750	3.3559	2.539	2.539	2.600	2.539	2.616	901,228	2.5973	-2.67%
2020-05-26	0	3.370	3.250	3.380	3.320	3.400	660,500	2,192,335	3.3192	2.608	2.515	2.616	2.569	2.631	853,421	2.5689	1.51%
2020-05-25	0	3.320	3.030	3.340	3.140	3.350	655,500	2,136,035	3.2586	2.569	2.345	2.585	2.430	2.593	846,961	2.5220	-0.60%
2020-05-22	0	3.340	3.190	3.450	3.170	3.340	477,000	1,557,605	3.2654	2.585	2.469	2.670	2.453	2.585	616,324	2.5273	0.60%
2020-05-21	0	3.320	3.280	3.310	3.200	3.340	1,200,500	3,933,370	3.2764	2.569	2.539	2.562	2.477	2.585	1,551,146	2.5358	1.84%
2020-05-20	0	3.260	3.150	3.260	3.210	3.330	472,500	1,576,235	3.3359	2.523	2.438	2.523	2.484	2.577	610,509	2.5818	-2.40%
2020-05-19	0	3.340	3.330	3.360	3.320	3.420	585,500	1,943,425	3.3193	2.585	2.577	2.600	2.569	2.647	756,515	2.5689	0.30%
2020-05-18	0	3.330	3.270	3.360	3.180	3.370	1,131,500	3,672,500	3.2457	2.577	2.531	2.600	2.461	2.608	1,461,992	2.5120	4.39%
2020-05-15	0	3.190	3.190	3.200	3.000	3.250	562,500	1,786,480	3.1760	2.469	2.469	2.477	2.322	2.515	726,797	2.4580	-0.31%
2020-05-14	0	3.200	3.110	3.200	3.080	3.310	588,500	1,912,435	3.2497	2.477	2.407	2.477	2.384	2.562	760,391	2.5151	-3.32%
2020-05-13	0	3.310	3.240	3.330	3.170	3.410	645,500	2,155,220	3.3388	2.562	2.508	2.577	2.453	2.639	834,040	2.5841	-4.61%
2020-05-12	0	3.470	3.450	3.470	3.430	3.490	206,000	715,815	3.4748	2.686	2.670	2.686	2.655	2.701	266,169	2.6893	-3.61%
2020-05-11	0	3.600	3.600	3.610	3.500	3.600	377,500	1,342,175	3.5554	2.786	2.786	2.794	2.709	2.786	487,762	2.7517	0.00%
2020-05-08	0	3.600	3.530	3.600	3.510	3.700	213,000	767,565	3.6036	2.786	2.732	2.786	2.717	2.864	275,214	2.7890	-3.49%
2020-05-07	0	3.730	3.700	3.730	3.480	3.800	310,000	1,119,645	3.6118	2.887	2.864	2.887	2.693	2.941	400,546	2.7953	-0.53%
2020-05-06	0	3.750	3.730	3.750	3.700	3.940	138,000	529,390	3.8362	2.902	2.887	2.902	2.864	3.049	178,308	2.9690	-0.79%
2020-05-05	0	3.780	3.740	3.780	3.730	3.850	346,500	1,307,435	3.7733	2.926	2.895	2.926	2.887	2.980	447,707	2.9203	0.80%
2020-05-04	0	3.750	3.750	3.780	3.750	3.920	403,500	1,528,890	3.7891	2.902	2.902	2.926	2.902	3.034	521,356	2.9325	-5.78%
2020-04-29	0	3.980	3.890	3.980	3.830	4.010	302,500	1,200,275	3.9679	3.080	3.011	3.080	2.964	3.104	390,855	3.0709	-0.50%
2020-04-28	0	4.000	3.770	4.000	3.720	4.000	278,500	1,091,585	3.9195	3.096	2.918	3.096	2.879	3.096	359,845	3.0335	0.25%
2020-04-27	0	3.990	3.930	3.980	3.900	4.040	128,500	515,485	4.0116	3.088	3.042	3.080	3.018	3.127	166,033	3.1047	-0.75%
2020-04-24	0	4.020	3.940	4.010	4.000	4.040	67,500	271,670	4.0247	3.111	3.049	3.104	3.096	3.127	87,216	3.1149	-0.50%
2020-04-23	0	4.040	4.040	4.050	3.970	4.100	298,000	1,199,420	4.0249	3.127	3.127	3.134	3.073	3.173	385,041	3.1150	1.76%
2020-04-22	0	3.970	3.880	3.980	3.760	4.010	1,492,500	5,948,130	3.9853	3.073	3.003	3.080	2.910	3.104	1,928,435	3.0844	0.76%
2020-04-21	0	3.940	-	3.940	3.910	4.110	203,000	805,210	3.9666	3.049	-	3.049	3.026	3.181	262,293	3.0699	-2.96%
2020-04-20	0	4.060	4.040	4.070	4.060	4.130	104,000	426,100	4.0971	3.142	3.127	3.150	3.142	3.196	134,377	3.1709	-0.49%
2020-04-17	0	4.080	-	4.080	4.080	4.100	84,500	345,750	4.0917	3.158	-	3.158	3.158	3.173	109,181	3.1668	0.25%
2020-04-16	0	4.070	4.000	4.080	4.030	4.150	156,500	643,320	4.1107	3.150	3.096	3.158	3.119	3.212	202,211	3.1814	2.78%
2020-04-15	0	3.960	3.950	3.960	3.920	4.030	161,526	645,134	3.9940	3.065	3.057	3.065	3.034	3.119	208,705	3.0911	-1.49%
2020-04-14	0	4.020	4.020	4.090	3.950	4.150	473,000	1,920,815	4.0609	3.111	3.111	3.165	3.057	3.212	611,155	3.1429	-2.19%
2020-04-09	0	4.110	4.040	4.150	4.020	4.200	407,500	1,664,320	4.0842	3.181	3.127	3.212	3.111	3.251	526,524	3.1610	2.24%
2020-04-08	0	4.020	3.940	4.110	3.920	4.190	322,500	1,314,340	4.0755	3.111	3.049	3.181	3.034	3.243	416,697	3.1542	-2.66%
2020-04-07	0	4.130	3.960	4.140	4.080	4.180	529,500	2,184,835	4.1262	3.196	3.065	3.204	3.158	3.235	684,158	3.1935	-0.96%
2020-04-06	0	4.170	4.040	4.170	4.150	4.170	974,000	4,050,420	4.1585	3.227	3.127	3.227	3.212	3.227	1,258,489	3.2185	0.00%
2020-04-03	0	4.170	4.130	4.170	4.140	4.200	688,500	2,872,425	4.1720	3.227	3.196	3.227	3.204	3.251	889,599	3.2289	4.25%
2020-04-02	0	4.000	3.900	4.010	3.900	4.140	118,500	470,115	3.9672	3.096	3.018	3.104	3.018	3.204	153,112	3.0704	0.00%
2020-04-01	0	4.000	3.920	4.040	3.970	4.090	742,000	2,987,590	4.0264	3.096	3.034	3.127	3.073	3.165	958,726	3.1162	0.00%
2020-03-31	0	4.000	3.970	4.000	3.940	4.030	302,500	1,206,570	3.9887	3.096	3.073	3.096	3.049	3.119	390,855	3.0870	0.00%
2020-03-30	0	4.000	3.950	4.000	3.980	4.010	174,500	698,180	4.0010	3.096	3.057	3.096	3.080	3.104	225,469	3.0966	0.00%
2020-03-27	0	4.000	3.910	4.000	3.910	4.000	162,000	641,580	3.9604	3.096	3.026	3.096	3.026	3.096	209,318	3.0651	-0.50%
2020-03-26	0	4.020	3.980	4.050	3.990	4.030	241,000	967,530	4.0146	3.111	3.080	3.134	3.088	3.119	311,392	3.1071	0.50%
2020-03-25	0	4.000	4.000	4.050	3.920	4.200	403,500	1,625,000	4.0273	3.096	3.096	3.134	3.034	3.251	521,356	3.1169	0.00%
2020-03-24	0	4.000	3.950	4.000	3.960	4.120	238,500	955,700	4.0071	3.096	3.057	3.096	3.065	3.189	308,162	3.1013	0.00%
2020-03-23	0	4.000	3.050	4.000	3.900	4.070	165,500	661,875	3.9992	3.096	2.361	3.096	3.018	3.150	213,840	3.0952	-1.48%
2020-03-20	0	4.060	3.840	4.060	3.960	4.190	388,000	1,568,410	4.0423	3.142	2.972	3.142	3.065	3.243	501,328	3.1285	-2.64%
2020-03-19	0	4.170	4.120	4.180	4.140	4.330	344,500	1,463,710	4.2488	3.227	3.189	3.235	3.204	3.351	445,123	3.2883	-3.02%
2020-03-18	0	4.300	4.160	4.300	4.110	4.330	343,500	1,479,955	4.3085	3.328	3.220	3.328	3.181	3.351	443,831	3.3345	0.70%
2020-03-17	0	4.270	4.240	4.320	4.240	4.310	339,000	1,449,170	4.2748	3.305	3.282	3.343	3.282	3.336	438,016	3.3085	-1.16%
2020-03-16	0	4.320	4.270	4.400	4.310	4.480	590,500	2,606,710	4.4144	3.343	3.305	3.405	3.336	3.467	762,975	3.4165	-3.14%
2020-03-13	0	4.460	4.450	4.510	4.200	4.500	983,010	4,372,084	4.4476	3.452	3.444	3.490	3.251	3.483	1,270,131	3.4422	-0.89%
2020-03-12	0	4.500	4.500	4.510	4.400	4.550	435,000	1,955,710	4.4959	3.483	3.483	3.490	3.405	3.521	562,056	3.4796	-2.17%
2020-03-11	0	4.600	4.560	4.600	4.540	4.690	126,000	576,180	4.5729	3.560	3.529	3.560	3.514	3.630	162,803	3.5391	2.45%
2020-03-10	0	4.490	4.460	4.510	4.420	4.630	781,500	3,526,515	4.5125	3.475	3.452	3.490	3.421	3.583	1,009,763	3.4924	1.13%
2020-03-09	0	4.440	4.410	4.440	4.340	4.470	490,000	2,152,420	4.3927	3.436	3.413	3.436	3.359	3.460	633,121	3.3997	0.23%
2020-03-06	0	4.430	4.420	4.450	4.360	4.490	712,500	3,151,560	4.4232	3.429	3.421	3.444	3.374	3.475	920,609	3.4233	-1.56%
2020-03-05	0	4.500	4.440	4.500	4.420	4.500	735,500	3,279,885	4.4594	3.483	3.436	3.483	3.421	3.483	950,327	3.4513	0.45%
2020-03-04	0	4.480	4.410	4.480	4.330	4.700	1,175,000	5,250,260	4.4683	3.467	3.413	3.467	3.351	3.638	1,518,198	3.4582	-0.44%
2020-03-03	0	4.500	4.440	4.500	4.180	4.620	1,877,750	8,217,580	4.3763	3.483	3.436	3.483	3.235	3.576	2,426,210	3.3870	-0.66%
2020-03-02	0	4.530	4.490	4.540	4.400	4.590	886,500	3,982,200	4.4920	3.506	3.475	3.514	3.405	3.552	1,145,432	3.4766	0.00%
2020-02-28	0	4.530	4.500	4.540	4.440	4.530	851,500	3,829,945	4.4979	3.506	3.483	3.514	3.436	3.506	1,100,209	3.4811	-0.66%
2020-02-27	0	4.560	4.460	4.540	4.450	4.600	986,000	4,441,770	4.5048	3.529	3.452	3.514	3.444	3.560	1,273,994	3.4865	0.22%
2020-02-26	0	4.550	4.500	4.560	4.270	4.570	1,355,000	6,053,470	4.4675	3.521	3.483	3.529	3.305	3.537	1,750,773	3.4576	2.48%
2020-02-25	0	4.440	4.440	4.460	4.330	4.480	1,632,750	7,217,533	4.4205	3.436	3.436	3.452	3.351	3.467	2,109,649	3.4212	-1.55%
2020-02-24	0	4.510	4.510	4.540	4.450	4.620	1,072,500	4,852,500	4.5245	3.490	3.490	3.514	3.444	3.576	1,385,759	3.5017	-3.63%
2020-02-21	0	4.680	4.630	4.680	4.380	4.950	1,649,500	7,431,765	4.5055	3.622	3.583	3.622	3.390	3.831	2,131,292	3.4870	6.12%
2020-02-20	0	4.410	4.400	4.410	4.250	4.450	1,056,000	4,622,030	4.3769	3.413	3.405	3.413	3.289	3.444	1,364,440	3.3875	0.46%
2020-02-19	0	4.390	4.310	4.390	4.110	4.400	1,149,500	4,906,305	4.2682	3.398	3.336	3.398	3.181	3.405	1,485,250	3.3034	4.52%
2020-02-18	0	4.200	4.180	4.220	3.950	4.200	1,862,980	7,498,869	4.0252	3.251	3.235	3.266	3.057	3.251	2,407,126	3.1153	1.20%
2020-02-17	0	4.150	4.140	4.160	4.030	4.220	659,230	2,725,826	4.1349	3.212	3.204	3.220	3.119	3.266	851,780	3.2002	-1.19%
2020-02-14	0	4.200	4.200	4.210	4.200	4.780	1,223,000	5,279,210	4.3166	3.251	3.251	3.258	3.251	3.699	1,580,218	3.3408	-11.95%
2020-02-13	0	4.770	4.600	4.770	4.560	4.950	1,036,500	4,901,855	4.7292	3.692	3.560	3.692	3.529	3.831	1,339,244	3.6602	-2.25%
2020-02-12	0	4.880	4.830	4.880	4.860	4.910	737,000	3,590,820	4.8722	3.777	3.738	3.777	3.761	3.800	952,266	3.7708	-0.41%
2020-02-11	0	4.900	4.840	4.900	4.880	4.920	634,500	3,106,750	4.8964	3.792	3.746	3.792	3.777	3.808	819,827	3.7895	0.41%
2020-02-10	0	4.880	4.760	4.880	4.770	4.900	657,000	3,153,135	4.7993	3.777	3.684	3.777	3.692	3.792	848,899	3.7144	0.00%
2020-02-07	0	4.880	4.790	4.860	4.760	5.000	917,000	4,433,575	4.8349	3.777	3.707	3.761	3.684	3.870	1,184,841	3.7419	0.41%
2020-02-06	0	4.860	4.800	4.860	4.800	4.890	904,000	4,373,750	4.8382	3.761	3.715	3.761	3.715	3.785	1,168,043	3.7445	-0.82%
2020-02-05	0	4.900	4.820	4.900	4.830	4.960	742,000	3,620,560	4.8795	3.792	3.730	3.792	3.738	3.839	958,726	3.7764	0.41%
2020-02-04	0	4.880	4.790	4.880	4.670	5.010	948,000	4,589,360	4.8411	3.777	3.707	3.777	3.614	3.877	1,224,895	3.7467	-2.98%
2020-02-03	0	5.030	5.020	5.030	5.030	5.240	756,000	3,855,655	5.1001	3.893	3.885	3.893	3.893	4.055	976,815	3.9472	-4.19%
2020-01-31	0	5.250	5.200	5.250	5.250	5.380	370,500	1,975,050	5.3308	4.063	4.025	4.063	4.063	4.164	478,717	4.1257	-2.42%
2020-01-30	0	5.380	5.280	5.380	5.200	5.400	490,000	2,590,065	5.2858	4.164	4.086	4.164	4.025	4.179	633,121	4.0909	-0.37%
2020-01-29	0	5.400	5.380	5.400	5.250	5.640	732,000	3,988,325	5.4485	4.179	4.164	4.179	4.063	4.365	945,805	4.2169	-4.42%
2020-01-24	0	5.650	5.640	5.650	5.620	5.660	523,500	2,953,540	5.6419	4.373	4.365	4.373	4.350	4.381	676,406	4.3665	0.00%
2020-01-23	0	5.650	5.640	5.650	5.520	5.670	1,082,500	6,041,535	5.5811	4.373	4.365	4.373	4.272	4.388	1,398,680	4.3195	0.18%
2020-01-22	0	5.640	5.620	5.640	5.570	5.650	1,178,000	6,607,990	5.6095	4.365	4.350	4.365	4.311	4.373	1,522,074	4.3414	1.44%
2020-01-21	0	5.560	5.540	5.560	5.380	5.640	1,062,500	5,860,190	5.5155	4.303	4.288	4.303	4.164	4.365	1,372,839	4.2687	2.77%
2020-01-20	0	5.410	5.370	5.410	5.260	5.410	953,000	5,112,390	5.3645	4.187	4.156	4.187	4.071	4.187	1,231,356	4.1518	2.46%
2020-01-17	0	5.280	5.270	5.280	5.270	5.530	787,500	4,268,460	5.4203	4.086	4.079	4.086	4.079	4.280	1,017,516	4.1950	-4.86%
2020-01-16	0	5.550	5.470	5.600	5.430	5.700	1,003,500	5,587,710	5.5682	4.295	4.233	4.334	4.203	4.411	1,296,606	4.3095	0.18%
2020-01-15	0	5.540	5.530	5.540	5.410	5.600	796,000	4,367,310	5.4866	4.288	4.280	4.288	4.187	4.334	1,028,498	4.2463	-1.60%
2020-01-14	0	5.630	5.550	5.630	5.500	5.640	811,500	4,508,440	5.5557	4.357	4.295	4.357	4.257	4.365	1,048,526	4.2998	0.00%
2020-01-13	0	5.630	5.570	5.630	5.520	5.650	905,500	5,073,380	5.6028	4.357	4.311	4.357	4.272	4.373	1,169,982	4.3363	0.00%
2020-01-10	0	5.630	5.590	5.650	5.610	5.790	646,000	3,669,185	5.6799	4.357	4.326	4.373	4.342	4.481	834,686	4.3959	-2.76%
2020-01-09	0	5.790	5.720	5.790	5.630	5.900	1,013,000	5,849,295	5.7742	4.481	4.427	4.481	4.357	4.566	1,308,881	4.4689	-0.86%
2020-01-08	0	5.840	5.820	5.840	5.690	5.850	968,500	5,555,100	5.7358	4.520	4.504	4.520	4.404	4.528	1,251,383	4.4392	1.57%
2020-01-07	0	5.750	5.700	5.750	5.350	5.750	861,000	4,837,345	5.6183	4.450	4.411	4.450	4.141	4.450	1,112,484	4.3482	8.08%
2020-01-06	0	5.320	5.280	5.350	5.250	5.400	305,000	1,624,180	5.3252	4.117	4.086	4.141	4.063	4.179	394,085	4.1214	-0.56%
2020-01-03	0	5.350	5.330	5.390	5.270	5.450	291,500	1,566,145	5.3727	4.141	4.125	4.172	4.079	4.218	376,642	4.1582	-1.47%
2020-01-02	0	5.430	5.420	5.480	5.400	5.550	359,000	1,964,965	5.4734	4.203	4.195	4.241	4.179	4.295	463,858	4.2361	-0.91%
2019-12-31	0	5.480	5.470	5.550	5.480	5.590	203,500	1,129,730	5.5515	4.241	4.233	4.295	4.241	4.326	262,939	4.2965	-0.54%
2019-12-30	0	5.510	5.510	5.580	5.510	5.650	387,500	2,156,050	5.5640	4.264	4.264	4.319	4.264	4.373	500,682	4.3062	0.00%
2019-12-27	0	5.510	5.510	5.640	5.500	5.700	451,000	2,494,960	5.5321	4.264	4.264	4.365	4.257	4.411	582,730	4.2815	-0.18%
2019-12-24	0	5.520	5.510	5.530	5.520	5.580	221,000	1,226,480	5.5497	4.272	4.264	4.280	4.272	4.319	285,550	4.2951	-0.54%
2019-12-23	0	5.550	5.530	5.550	5.550	5.700	400,000	2,245,335	5.6133	4.295	4.280	4.295	4.295	4.411	516,833	4.3444	-2.63%
2019-12-20	0	5.700	5.630	5.690	5.640	5.890	537,000	3,081,980	5.7393	4.411	4.357	4.404	4.365	4.559	693,849	4.4419	1.06%
2019-12-19	0	5.640	5.640	5.670	5.580	5.730	511,000	2,870,475	5.6174	4.365	4.365	4.388	4.319	4.435	660,255	4.3475	-0.18%
2019-12-18	0	5.650	5.650	5.690	5.630	5.880	847,000	4,808,355	5.6769	4.373	4.373	4.404	4.357	4.551	1,094,395	4.3936	-0.88%
2019-12-17	0	5.700	5.680	5.720	5.690	5.870	432,000	2,478,600	5.7375	4.411	4.396	4.427	4.404	4.543	558,180	4.4405	-2.23%
2019-12-16	0	5.830	5.780	5.850	5.750	5.910	715,500	4,195,930	5.8643	4.512	4.473	4.528	4.450	4.574	924,486	4.5387	1.39%
2019-12-13	0	5.750	5.740	5.820	5.610	5.900	598,500	3,424,740	5.7222	4.450	4.442	4.504	4.342	4.566	773,312	4.4287	1.59%
2019-12-12	0	5.660	5.650	5.660	5.640	5.850	512,000	2,922,455	5.7079	4.381	4.373	4.381	4.365	4.528	661,547	4.4176	-1.57%
2019-12-11	0	5.750	5.750	5.800	5.670	6.090	945,000	5,536,270	5.8585	4.450	4.450	4.489	4.388	4.713	1,221,019	4.5341	-1.41%
2019-12-10	0	5.950	5.810	5.950	5.760	6.010	617,000	3,594,295	5.8254	4.514	4.408	4.514	4.370	4.559	813,334	4.4192	1.19%
2019-12-09	0	5.880	5.840	5.880	5.760	5.880	527,500	3,058,610	5.7983	4.461	4.430	4.461	4.370	4.461	695,354	4.3986	-0.34%
2019-12-06	0	5.900	5.880	5.900	5.740	5.900	560,000	3,242,370	5.7899	4.476	4.461	4.476	4.354	4.476	738,196	4.3923	1.20%
2019-12-05	0	5.830	5.770	5.850	5.760	6.080	435,500	2,553,060	5.8624	4.423	4.377	4.438	4.370	4.612	574,079	4.4472	0.00%
2019-12-04	0	5.830	5.820	5.830	5.830	6.180	523,000	3,133,795	5.9920	4.423	4.415	4.423	4.423	4.688	689,422	4.5455	-5.51%
2019-12-03	0	6.170	6.100	6.170	5.640	6.230	903,000	5,370,830	5.9478	4.681	4.627	4.681	4.279	4.726	1,190,341	4.5120	-3.89%
2019-12-02	0	6.420	6.420	6.450	6.300	6.860	1,102,800	7,251,806	6.5758	4.870	4.870	4.893	4.779	5.204	1,453,719	4.9885	-7.89%
2019-11-29	0	6.970	6.930	7.120	6.930	7.060	454,000	3,166,045	6.9737	5.287	5.257	5.401	5.257	5.356	598,466	5.2903	1.31%
2019-11-28	0	6.880	6.880	7.000	6.860	7.110	580,500	4,041,570	6.9622	5.219	5.219	5.310	5.204	5.394	765,219	5.2816	-1.01%
2019-11-27	0	6.950	6.850	6.950	6.670	6.960	611,000	4,155,575	6.8013	5.272	5.196	5.272	5.060	5.280	805,425	5.1595	0.00%
2019-11-26	0	6.950	6.950	7.000	6.900	7.090	519,500	3,636,465	6.9999	5.272	5.272	5.310	5.234	5.379	684,809	5.3102	-2.11%
2019-11-25	0	7.100	7.030	7.140	6.960	7.320	698,500	4,966,220	7.1098	5.386	5.333	5.416	5.280	5.553	920,768	5.3936	-0.42%
2019-11-22	0	7.130	6.970	7.160	6.830	7.220	611,500	4,270,850	6.9842	5.409	5.287	5.432	5.181	5.477	806,084	5.2983	-1.25%
2019-11-21	0	7.220	7.050	7.190	7.000	7.260	522,500	3,705,800	7.0924	5.477	5.348	5.454	5.310	5.507	688,763	5.3804	-0.41%
2019-11-20	0	7.250	7.120	7.270	7.000	7.260	643,500	4,556,035	7.0801	5.500	5.401	5.515	5.310	5.507	848,266	5.3710	2.11%
2019-11-19	0	7.100	7.120	7.150	6.770	7.180	767,000	5,433,135	7.0836	5.386	5.401	5.424	5.136	5.447	1,011,065	5.3737	4.41%
2019-11-18	0	6.800	6.770	6.800	6.500	6.930	685,500	4,560,385	6.6526	5.159	5.136	5.159	4.931	5.257	903,631	5.0467	1.49%
2019-11-15	0	6.700	6.690	6.700	6.700	7.170	651,500	4,487,180	6.8875	5.083	5.075	5.083	5.083	5.439	858,812	5.2249	-4.96%
2019-11-14	0	7.050	6.750	7.030	6.720	7.200	556,000	3,813,820	6.8594	5.348	5.121	5.333	5.098	5.462	732,923	5.2036	1.88%
2019-11-13	0	6.920	6.770	7.070	6.510	7.150	488,000	3,271,415	6.7037	5.250	5.136	5.363	4.939	5.424	643,285	5.0855	3.90%
2019-11-12	0	6.660	6.660	6.700	6.500	6.900	659,000	4,415,640	6.7005	5.052	5.052	5.083	4.931	5.234	868,699	5.0831	-2.35%
2019-11-11	0	6.820	6.750	6.800	6.600	6.980	449,000	3,038,625	6.7675	5.174	5.121	5.159	5.007	5.295	591,875	5.1339	-2.57%
2019-11-08	0	7.000	6.820	7.000	6.820	7.000	526,500	3,634,925	6.9039	5.310	5.174	5.310	5.174	5.310	694,036	5.2374	2.94%
2019-11-07	0	6.800	6.650	6.800	6.670	6.820	674,500	4,560,005	6.7606	5.159	5.045	5.159	5.060	5.174	889,131	5.1286	0.00%
2019-11-06	0	6.800	6.700	6.800	6.550	6.850	650,000	4,329,555	6.6609	5.159	5.083	5.159	4.969	5.196	856,835	5.0530	0.00%
2019-11-05	0	6.800	6.750	6.800	6.750	6.900	357,000	2,436,050	6.8237	5.159	5.121	5.159	5.121	5.234	470,600	5.1765	-0.73%
2019-11-04	0	6.850	6.820	6.890	6.830	7.000	335,000	2,312,365	6.9026	5.196	5.174	5.227	5.181	5.310	441,599	5.2363	-1.15%
2019-11-01	0	6.930	6.850	6.940	6.890	7.150	452,500	3,153,795	6.9697	5.257	5.196	5.265	5.227	5.424	596,489	5.2873	-1.70%
2019-10-31	0	7.050	6.980	7.050	6.440	7.050	927,500	6,164,940	6.6468	5.348	5.295	5.348	4.885	5.348	1,222,637	5.0423	5.86%
2019-10-30	0	6.660	6.660	6.680	6.320	6.660	660,000	4,253,590	6.4448	5.052	5.052	5.067	4.794	5.052	870,017	4.8891	2.78%
2019-10-29	0	6.480	6.240	6.480	6.200	6.480	563,196	3,561,885	6.3244	4.916	4.734	4.916	4.703	4.916	742,409	4.7977	0.93%
2019-10-28	0	6.420	6.300	6.420	6.050	6.440	619,500	3,874,555	6.2543	4.870	4.779	4.870	4.590	4.885	816,630	4.7446	0.00%
2019-10-25	0	6.420	6.420	6.650	5.960	6.420	574,500	3,480,340	6.0580	4.870	4.870	5.045	4.521	4.870	757,310	4.5957	7.36%
2019-10-24	0	5.980	5.970	5.980	5.920	6.130	439,000	2,624,575	5.9785	4.536	4.529	4.536	4.491	4.650	578,693	4.5353	0.34%
2019-10-23	0	5.960	5.940	5.960	5.950	6.050	361,500	2,163,250	5.9841	4.521	4.506	4.521	4.514	4.590	476,532	4.5396	-0.83%
2019-10-22	0	6.010	6.000	6.280	6.000	6.090	473,000	2,860,625	6.0478	4.559	4.552	4.764	4.552	4.620	623,512	4.5879	-0.66%
2019-10-21	0	6.050	6.040	6.080	6.040	6.190	429,000	2,612,845	6.0905	4.590	4.582	4.612	4.582	4.696	565,511	4.6203	-1.63%
2019-10-18	0	6.150	6.080	6.190	6.050	6.290	445,000	2,719,635	6.1115	4.665	4.612	4.696	4.590	4.772	586,602	4.6363	0.33%
2019-10-17	0	6.130	6.070	6.230	6.050	6.230	512,500	3,131,250	6.1098	4.650	4.605	4.726	4.590	4.726	675,581	4.6349	-0.49%
2019-10-16	0	6.160	6.150	6.160	6.150	6.310	445,500	2,761,090	6.1977	4.673	4.665	4.673	4.665	4.787	587,261	4.7016	-2.99%
2019-10-15	0	6.350	6.310	6.350	6.300	6.500	491,000	3,121,205	6.3568	4.817	4.787	4.817	4.779	4.931	647,240	4.8223	-1.09%
2019-10-14	0	6.420	6.360	6.410	6.350	6.600	444,000	2,861,245	6.4442	4.870	4.825	4.863	4.817	5.007	585,284	4.8886	-0.31%
2019-10-11	0	6.440	6.440	6.460	6.440	6.760	723,000	4,749,800	6.5696	4.885	4.885	4.901	4.885	5.128	953,064	4.9837	-3.16%
2019-10-10	0	6.650	6.560	6.650	6.550	6.800	393,500	2,616,480	6.6493	5.045	4.976	5.045	4.969	5.159	518,715	5.0442	0.30%
2019-10-09	0	6.630	6.540	6.630	6.580	6.970	374,000	2,507,990	6.7059	5.030	4.961	5.030	4.992	5.287	493,010	5.0871	-2.64%
2019-10-08	0	6.810	6.550	6.800	6.550	6.880	506,000	3,378,370	6.6766	5.166	4.969	5.159	4.969	5.219	667,013	5.0649	-1.16%
2019-10-04	0	6.890	6.850	6.900	6.840	6.950	414,500	2,845,815	6.8657	5.227	5.196	5.234	5.189	5.272	546,397	5.2083	0.73%
2019-10-03	0	6.840	6.830	6.880	6.740	7.030	565,000	3,868,900	6.8476	5.189	5.181	5.219	5.113	5.333	744,787	5.1946	1.79%
2019-10-02	0	6.720	6.720	6.800	6.710	6.990	406,500	2,766,040	6.8045	5.098	5.098	5.159	5.090	5.303	535,851	5.1620	-2.04%
2019-09-30	0	6.860	6.860	6.990	6.750	6.990	504,500	3,452,135	6.8427	5.204	5.204	5.303	5.121	5.303	665,036	5.1909	-2.42%
2019-09-27	0	7.030	6.790	7.050	6.690	7.070	623,500	4,264,155	6.8391	5.333	5.151	5.348	5.075	5.363	821,902	5.1882	3.99%
2019-09-26	0	6.760	6.760	6.780	6.760	6.930	326,000	2,228,135	6.8348	5.128	5.128	5.143	5.128	5.257	429,736	5.1849	-3.15%
2019-09-25	0	6.980	6.960	6.980	6.650	7.090	762,500	5,267,265	6.9079	5.295	5.280	5.295	5.045	5.379	1,005,133	5.2404	4.18%
2019-09-24	0	6.700	6.700	6.800	6.470	6.790	575,000	3,798,760	6.6065	5.083	5.083	5.159	4.908	5.151	757,969	5.0118	0.00%
2019-09-23	0	6.700	6.700	6.790	6.670	6.800	325,500	2,196,120	6.7469	5.083	5.083	5.151	5.060	5.159	429,077	5.1182	-1.47%
2019-09-20	0	6.800	6.740	6.800	6.770	7.050	414,000	2,836,645	6.8518	5.159	5.113	5.159	5.136	5.348	545,738	5.1978	0.00%
2019-09-19	0	6.800	6.760	6.860	6.700	6.860	601,000	4,070,555	6.7730	5.159	5.128	5.204	5.083	5.204	792,243	5.1380	0.15%
2019-09-18	0	6.790	6.770	6.800	6.670	7.100	561,000	3,819,325	6.8081	5.151	5.136	5.159	5.060	5.386	739,514	5.1646	-2.86%
2019-09-17	0	6.990	6.840	6.990	6.790	7.200	545,700	3,813,676	6.9886	5.303	5.189	5.303	5.151	5.462	719,346	5.3016	1.45%
2019-09-16	0	6.890	6.870	6.990	6.570	7.100	525,500	3,556,425	6.7677	5.227	5.212	5.303	4.984	5.386	692,718	5.1340	1.82%
2019-09-13	0	6.890	6.890	7.050	6.630	7.040	818,500	5,613,980	6.8589	5.134	5.134	5.253	4.940	5.245	1,098,550	5.1104	4.55%
2019-09-12	0	6.590	6.530	6.650	6.400	6.590	359,500	2,339,130	6.5066	4.910	4.865	4.955	4.768	4.910	482,503	4.8479	1.70%
2019-09-11	0	6.480	6.450	6.510	6.300	6.600	554,500	3,571,975	6.4418	4.828	4.806	4.850	4.694	4.917	744,222	4.7996	0.31%
2019-09-10	0	6.460	6.460	6.560	6.460	6.650	352,500	2,311,450	6.5573	4.813	4.813	4.888	4.813	4.955	473,108	4.8857	-1.97%
2019-09-09	0	6.590	6.590	6.620	6.530	6.860	473,000	3,150,885	6.6615	4.910	4.910	4.932	4.865	5.111	634,837	4.9633	0.00%
2019-09-06	0	6.590	6.560	6.610	6.350	6.600	448,500	2,917,925	6.5060	4.910	4.888	4.925	4.731	4.917	601,954	4.8474	0.61%
2019-09-05	0	6.550	6.510	6.550	6.460	6.630	541,590	3,521,331	6.5018	4.880	4.850	4.880	4.813	4.940	726,895	4.8443	-1.21%
2019-09-04	0	6.630	6.600	6.650	6.530	6.650	340,000	2,241,310	6.5921	4.940	4.917	4.955	4.865	4.955	456,331	4.9116	0.45%
2019-09-03	0	6.600	6.550	6.610	6.550	7.000	546,500	3,634,625	6.6507	4.917	4.880	4.925	4.880	5.216	733,485	4.9553	-0.15%
2019-09-02	0	6.610	6.570	6.650	6.360	6.640	432,500	2,817,325	6.5140	4.925	4.895	4.955	4.739	4.947	580,480	4.8534	0.30%
2019-08-30	0	6.590	6.560	6.630	6.500	6.990	378,500	2,512,630	6.6384	4.910	4.888	4.940	4.843	5.208	508,004	4.9461	0.30%
2019-08-29	0	6.570	6.550	6.600	6.330	6.600	493,500	3,192,925	6.4700	4.895	4.880	4.917	4.716	4.917	662,351	4.8206	0.77%
2019-08-28	0	6.520	6.530	6.610	6.360	6.750	835,500	5,469,830	6.5468	4.858	4.865	4.925	4.739	5.029	1,121,366	4.8778	3.00%
2019-08-27	0	6.330	6.330	6.390	6.200	6.500	501,500	3,216,545	6.4138	4.716	4.716	4.761	4.619	4.843	673,088	4.7788	-2.47%
2019-08-26	0	6.490	6.260	6.500	6.240	6.690	533,000	3,423,785	6.4236	4.836	4.664	4.843	4.649	4.985	715,366	4.7861	1.56%
2019-08-23	0	6.390	6.390	6.450	6.390	6.550	474,000	3,056,685	6.4487	4.761	4.761	4.806	4.761	4.880	636,179	4.8048	-0.78%
2019-08-22	0	6.440	6.330	6.440	6.320	6.500	653,000	4,164,425	6.3774	4.798	4.716	4.798	4.709	4.843	876,424	4.7516	1.42%
2019-08-21	0	6.350	6.320	6.400	6.190	6.490	645,000	4,062,980	6.2992	4.731	4.709	4.768	4.612	4.836	865,687	4.6934	0.95%
2019-08-20	0	6.290	6.190	6.290	5.760	6.290	773,500	4,715,110	6.0958	4.687	4.612	4.687	4.292	4.687	1,038,153	4.5418	1.94%
2019-08-19	0	6.170	6.140	6.170	6.130	6.500	480,000	2,990,980	6.2312	4.597	4.575	4.597	4.567	4.843	644,232	4.6427	0.74%
2019-08-16	0	6.730	6.800	6.810	6.640	6.980	527,000	3,554,700	6.7452	4.564	4.611	4.618	4.502	4.733	777,188	4.5738	-1.03%
2019-08-15	0	6.800	6.800	6.870	6.620	6.990	446,000	3,039,390	6.8148	4.611	4.611	4.658	4.489	4.740	657,734	4.6210	0.00%
2019-08-14	0	6.800	6.800	6.930	6.650	7.000	431,000	2,909,920	6.7516	4.611	4.611	4.699	4.509	4.747	635,613	4.5781	0.29%
2019-08-13	0	6.780	6.780	6.810	6.750	7.040	429,500	2,933,090	6.8291	4.597	4.597	4.618	4.577	4.774	633,401	4.6307	-0.73%
2019-08-12	0	6.830	6.820	6.850	6.820	7.060	366,500	2,530,165	6.9036	4.631	4.625	4.645	4.625	4.787	540,492	4.6812	-2.29%
2019-08-09	0	6.990	6.910	6.990	6.860	7.170	630,500	4,400,450	6.9793	4.740	4.686	4.740	4.652	4.862	929,824	4.7326	1.60%
2019-08-08	0	6.880	6.880	6.920	6.800	6.920	535,000	3,684,355	6.8866	4.665	4.665	4.692	4.611	4.692	788,986	4.6697	3.30%
2019-08-07	0	6.660	6.650	6.780	6.520	6.880	665,000	4,449,255	6.6906	4.516	4.509	4.597	4.421	4.665	980,702	4.5368	0.45%
2019-08-06	0	6.630	6.590	6.890	6.600	6.900	492,000	3,280,020	6.6667	4.496	4.469	4.672	4.475	4.679	725,572	4.5206	0.30%
2019-08-05	0	6.610	6.610	6.700	6.600	6.700	388,500	2,584,350	6.6521	4.482	4.482	4.543	4.475	4.543	572,936	4.5107	-2.07%
2019-08-02	0	6.750	6.750	6.800	6.730	7.110	630,000	4,284,955	6.8015	4.577	4.577	4.611	4.564	4.821	929,086	4.6120	-2.17%
2019-08-01	0	6.900	6.920	6.990	6.830	7.160	490,500	3,404,395	6.9407	4.679	4.692	4.740	4.631	4.855	723,360	4.7064	-1.15%
2019-07-31	0	6.980	6.980	7.000	6.940	7.170	262,500	1,837,355	6.9994	4.733	4.733	4.747	4.706	4.862	387,119	4.7462	-1.27%
2019-07-30	0	7.070	7.070	7.090	7.040	7.290	472,500	3,374,135	7.1410	4.794	4.794	4.808	4.774	4.943	696,815	4.8422	0.14%
2019-07-29	0	7.060	7.050	7.100	7.060	7.440	387,000	2,776,850	7.1753	4.787	4.781	4.814	4.787	5.045	570,724	4.8655	-3.29%
2019-07-26	0	7.300	7.250	7.380	6.930	7.420	449,000	3,203,275	7.1342	4.950	4.916	5.004	4.699	5.031	662,158	4.8376	1.39%
2019-07-25	0	7.200	7.140	7.200	7.130	7.340	356,500	2,568,070	7.2036	4.882	4.842	4.882	4.835	4.977	525,745	4.8846	0.56%
2019-07-24	0	7.160	7.160	7.220	7.160	7.450	487,500	3,574,735	7.3328	4.855	4.855	4.896	4.855	5.052	718,936	4.9723	0.14%
2019-07-23	0	7.150	7.150	7.220	6.910	7.220	447,500	3,201,100	7.1533	4.848	4.848	4.896	4.686	4.896	659,946	4.8505	-1.11%
2019-07-22	0	7.230	7.120	7.230	7.160	7.420	322,500	2,349,825	7.2863	4.903	4.828	4.903	4.855	5.031	475,604	4.9407	-3.08%
2019-07-19	0	7.460	7.420	7.480	7.330	7.590	819,000	6,094,460	7.4413	5.059	5.031	5.072	4.970	5.147	1,207,812	5.0459	1.63%
2019-07-18	0	7.340	7.340	7.390	7.070	7.340	479,500	3,468,765	7.2341	4.977	4.977	5.011	4.794	4.977	707,138	4.9054	2.09%
2019-07-17	0	7.190	7.170	7.190	7.130	7.270	773,000	5,560,005	7.1928	4.875	4.862	4.875	4.835	4.930	1,139,974	4.8773	1.41%
2019-07-16	0	7.090	7.090	7.140	7.010	7.140	576,000	4,094,185	7.1080	4.808	4.808	4.842	4.753	4.842	849,450	4.8198	1.14%
2019-07-15	0	7.010	7.010	7.100	6.900	7.100	538,500	3,780,875	7.0211	4.753	4.753	4.814	4.679	4.814	794,147	4.7609	1.01%
2019-07-12	0	6.940	6.910	6.960	6.800	6.980	337,500	2,317,485	6.8666	4.706	4.686	4.719	4.611	4.733	497,725	4.6562	1.91%
2019-07-11	0	6.810	6.750	6.980	6.760	7.000	362,500	2,498,800	6.8932	4.618	4.577	4.733	4.584	4.747	534,593	4.6742	-1.16%
2019-07-10	0	6.890	6.890	6.980	6.660	7.000	338,000	2,330,415	6.8947	4.672	4.672	4.733	4.516	4.747	498,462	4.6752	0.58%
2019-07-09	0	6.850	6.810	6.930	6.700	6.990	345,500	2,348,955	6.7987	4.645	4.618	4.699	4.543	4.740	509,523	4.6101	0.74%
2019-07-08	0	6.800	6.800	6.870	6.690	6.860	363,500	2,461,425	6.7715	4.611	4.611	4.658	4.536	4.652	536,068	4.5916	-0.87%
2019-07-05	0	6.860	6.800	6.920	6.780	6.980	355,000	2,434,345	6.8573	4.652	4.611	4.692	4.597	4.733	523,533	4.6498	1.03%
2019-07-04	0	6.790	6.790	6.880	6.790	7.030	377,000	2,601,235	6.8998	4.604	4.604	4.665	4.604	4.767	555,977	4.6787	-3.00%
2019-07-03	0	7.000	6.960	7.040	6.660	7.080	419,500	2,912,585	6.9430	4.747	4.719	4.774	4.516	4.801	618,653	4.7079	3.70%
2019-07-02	0	6.750	6.750	6.800	6.700	6.860	462,500	3,138,785	6.7866	4.577	4.577	4.611	4.543	4.652	682,067	4.6019	-0.44%
2019-06-28	0	6.780	6.780	6.860	6.730	6.920	439,500	2,988,700	6.8002	4.597	4.597	4.652	4.564	4.692	648,148	4.6111	-0.29%
2019-06-27	0	6.800	6.800	6.960	6.750	6.960	395,500	2,696,165	6.8171	4.611	4.611	4.719	4.577	4.719	583,260	4.6226	0.00%
2019-06-26	0	6.800	6.800	6.860	6.740	6.910	418,000	2,847,960	6.8133	4.611	4.611	4.652	4.570	4.686	616,441	4.6200	-2.16%
2019-06-25	0	6.950	6.870	7.000	6.850	7.000	326,010	2,253,450	6.9122	4.713	4.658	4.747	4.645	4.747	480,780	4.6871	-0.29%
2019-06-24	0	6.970	6.910	7.000	6.900	7.200	476,000	3,348,890	7.0355	4.726	4.686	4.747	4.679	4.882	701,976	4.7707	-3.60%
2019-06-21	0	7.230	7.190	7.300	6.900	7.300	590,500	4,249,825	7.1970	4.903	4.875	4.950	4.679	4.950	870,834	4.8802	0.84%
2019-06-20	0	7.170	7.130	7.170	7.000	7.200	466,500	3,327,305	7.1325	4.862	4.835	4.862	4.747	4.882	687,966	4.8364	1.13%
2019-06-19	0	7.090	7.070	7.090	6.870	7.100	530,500	3,722,535	7.0170	4.808	4.794	4.808	4.658	4.814	782,350	4.7581	2.01%
2019-06-18	0	6.950	6.880	6.950	6.880	6.960	324,000	2,245,925	6.9319	4.713	4.665	4.713	4.665	4.719	477,816	4.7004	1.16%
2019-06-17	0	6.870	6.870	6.920	6.760	6.990	358,000	2,473,820	6.9101	4.658	4.658	4.692	4.584	4.740	527,957	4.6856	-1.86%
2019-06-14	0	7.000	7.000	7.030	6.910	7.000	446,500	3,116,405	6.9796	4.747	4.747	4.767	4.686	4.747	658,471	4.7328	0.00%
2019-06-13	0	7.000	6.900	6.990	6.900	7.020	435,000	3,033,130	6.9727	4.747	4.679	4.740	4.679	4.760	641,512	4.7281	-0.71%
2019-06-12	0	7.050	6.990	7.070	6.860	7.260	492,000	3,443,780	6.9996	4.781	4.740	4.794	4.652	4.923	725,572	4.7463	-0.28%
2019-06-11	0	7.070	7.060	7.120	7.020	7.180	352,500	2,507,395	7.1132	4.794	4.787	4.828	4.760	4.869	519,846	4.8233	-1.81%
2019-06-10	0	7.200	7.200	7.240	6.970	7.500	580,000	4,176,975	7.2017	4.882	4.882	4.909	4.726	5.086	855,349	4.8834	0.14%
2019-06-06	0	7.190	7.180	7.350	7.000	7.490	746,500	5,409,430	7.2464	4.875	4.869	4.984	4.747	5.079	1,100,893	4.9137	-2.57%
2019-06-05	0	7.380	7.380	7.490	7.350	7.500	502,000	3,745,075	7.4603	5.004	5.004	5.079	4.984	5.086	740,319	5.0587	-0.40%
2019-06-04	0	7.410	7.400	7.490	7.290	7.500	635,500	4,687,035	7.3754	5.025	5.018	5.079	4.943	5.086	937,197	5.0011	0.95%
2019-06-03	0	7.340	7.290	7.590	7.190	7.500	701,000	5,116,830	7.2993	4.977	4.943	5.147	4.875	5.086	1,033,793	4.9496	1.24%
2019-05-31	0	7.250	7.250	7.280	7.150	7.330	1,327,500	9,651,480	7.2704	4.916	4.916	4.936	4.848	4.970	1,957,717	4.9300	0.55%
2019-05-30	0	7.210	7.210	7.240	7.150	7.320	730,000	5,258,405	7.2033	4.889	4.889	4.909	4.848	4.964	1,076,560	4.8845	-3.48%
2019-05-29	0	7.470	7.310	7.480	6.980	7.490	1,131,500	8,254,795	7.2954	5.065	4.957	5.072	4.733	5.079	1,668,668	4.9469	-0.27%
2019-05-28	0	7.490	7.440	7.490	7.440	7.650	638,000	4,808,525	7.5369	5.079	5.045	5.079	5.045	5.187	940,884	5.1106	-0.13%
2019-05-27	0	7.500	7.500	7.600	7.400	7.680	514,500	3,884,515	7.5501	5.086	5.086	5.153	5.018	5.208	758,754	5.1196	-2.60%
2019-05-24	0	7.700	7.470	7.700	7.050	7.700	728,500	5,456,670	7.4903	5.221	5.065	5.221	4.781	5.221	1,074,348	5.0791	4.19%
2019-05-23	0	7.390	7.390	7.400	7.030	7.400	674,000	4,885,775	7.2489	5.011	5.011	5.018	4.767	5.018	993,975	4.9154	3.36%
2019-05-22	0	7.150	7.110	7.340	7.120	7.380	580,500	4,201,620	7.2379	4.848	4.821	4.977	4.828	5.004	856,087	4.9079	-2.05%
2019-05-21	0	7.300	7.230	7.300	7.130	7.350	854,500	6,184,267	7.2373	4.950	4.903	4.950	4.835	4.984	1,260,165	4.9075	1.11%
2019-05-20	0	7.220	7.210	7.360	7.210	7.360	631,000	4,588,492	7.2718	4.896	4.889	4.991	4.889	4.991	930,561	4.9309	-1.63%
2019-05-17	0	7.340	7.340	7.470	7.260	7.400	592,000	4,348,060	7.3447	4.977	4.977	5.065	4.923	5.018	873,046	4.9803	-0.54%
2019-05-16	0	7.380	7.380	7.490	7.300	7.500	589,500	4,349,845	7.3789	5.004	5.004	5.079	4.950	5.086	869,359	5.0035	0.14%
2019-05-15	0	7.370	7.370	7.490	7.290	7.500	696,500	5,138,215	7.3772	4.997	4.997	5.079	4.943	5.086	1,027,156	5.0024	-0.94%
2019-05-14	0	7.440	7.440	7.700	7.250	7.720	981,500	7,407,250	7.5469	5.045	5.045	5.221	4.916	5.235	1,447,457	5.1174	-1.33%
2019-05-10	0	7.540	7.530	7.590	7.530	7.740	3,347,000	25,398,575	7.5885	5.113	5.106	5.147	5.106	5.248	4,935,955	5.1456	-1.82%
2019-05-09	0	7.680	7.620	7.680	7.350	7.680	784,500	5,899,800	7.5205	5.208	5.167	5.208	4.984	5.208	1,156,934	5.0995	3.09%
2019-05-08	0	7.450	7.420	7.490	7.100	7.740	902,500	6,726,215	7.4529	5.052	5.031	5.079	4.814	5.248	1,330,953	5.0537	-3.25%
2019-05-07	0	7.700	7.660	7.770	7.650	7.780	610,000	4,709,950	7.7212	5.221	5.194	5.269	5.187	5.276	899,591	5.2357	0.00%
2019-05-06	0	7.700	7.700	7.720	7.630	7.980	361,500	2,809,160	7.7708	5.221	5.221	5.235	5.174	5.411	533,119	5.2693	-2.28%
2019-05-03	0	7.880	7.710	7.880	7.750	7.920	359,500	2,826,360	7.8619	5.343	5.228	5.343	5.255	5.370	530,169	5.3311	1.03%
2019-05-02	0	7.800	7.790	7.800	7.730	7.980	317,500	2,486,945	7.8329	5.289	5.282	5.289	5.242	5.411	468,230	5.3114	-0.38%
2019-04-30	0	7.830	7.700	7.830	7.700	7.830	354,000	2,747,105	7.7602	5.309	5.221	5.309	5.221	5.309	522,058	5.2621	0.26%
2019-04-29	0	7.810	7.740	7.830	7.680	7.810	330,000	2,554,700	7.7415	5.296	5.248	5.309	5.208	5.296	486,664	5.2494	0.51%
2019-04-26	0	7.770	7.720	7.770	7.750	7.920	675,500	5,268,010	7.7987	5.269	5.235	5.269	5.255	5.370	996,187	5.2882	-1.02%
2019-04-25	0	7.850	7.750	7.850	7.650	7.890	665,000	5,175,590	7.7828	5.323	5.255	5.323	5.187	5.350	980,702	5.2774	1.03%
2019-04-24	0	7.770	7.710	7.770	7.610	7.800	696,500	5,373,305	7.7147	5.269	5.228	5.269	5.160	5.289	1,027,156	5.2312	1.83%
2019-04-23	0	7.630	7.620	7.690	7.620	7.980	744,000	5,760,755	7.7430	5.174	5.167	5.214	5.167	5.411	1,097,207	5.2504	-1.17%
2019-04-18	0	7.720	7.710	7.800	7.720	7.990	646,500	5,075,405	7.8506	5.235	5.228	5.289	5.235	5.418	953,419	5.3234	-1.03%
2019-04-17	0	7.800	7.780	7.860	7.750	8.380	1,162,000	9,207,045	7.9234	5.289	5.276	5.330	5.255	5.682	1,713,648	5.3728	-2.62%
2019-04-16	0	8.010	8.000	8.120	8.000	8.140	796,000	6,406,865	8.0488	5.431	5.425	5.506	5.425	5.520	1,173,893	5.4578	0.13%
2019-04-15	0	8.000	8.000	8.020	8.000	8.250	937,000	7,567,165	8.0759	5.425	5.425	5.438	5.425	5.594	1,381,831	5.4762	-2.32%
2019-04-12	0	8.190	8.130	8.190	8.070	8.250	739,000	6,012,665	8.1362	5.554	5.513	5.554	5.472	5.594	1,089,833	5.5171	1.36%
2019-04-11	0	8.080	8.020	8.080	8.030	8.280	1,235,500	10,066,821	8.1480	5.479	5.438	5.479	5.445	5.615	1,822,041	5.5250	-2.30%
2019-04-10	0	8.270	8.190	8.250	8.180	8.380	853,000	7,038,965	8.2520	5.608	5.554	5.594	5.547	5.682	1,257,953	5.5956	-1.55%
2019-04-09	0	8.400	8.340	8.400	8.220	8.470	1,047,500	8,722,100	8.3266	5.696	5.655	5.696	5.574	5.743	1,544,790	5.6461	2.31%
2019-04-08	0	8.210	8.210	8.280	8.130	8.280	1,078,000	8,890,170	8.2469	5.567	5.567	5.615	5.513	5.615	1,589,770	5.5921	-0.36%
2019-04-04	0	8.240	8.170	8.240	8.160	8.510	809,500	6,683,030	8.2558	5.587	5.540	5.587	5.533	5.771	1,193,802	5.5981	1.35%
2019-04-03	0	8.130	8.100	8.160	8.070	8.160	1,037,000	8,424,335	8.1238	5.513	5.492	5.533	5.472	5.533	1,529,305	5.5086	-0.37%
2019-04-02	0	8.160	8.150	8.160	8.100	8.190	1,210,000	9,863,497	8.1517	5.533	5.526	5.533	5.492	5.554	1,784,435	5.5275	-0.49%
2019-04-01	0	8.200	8.200	8.230	8.150	8.320	901,000	7,427,180	8.2433	5.560	5.560	5.581	5.526	5.642	1,328,741	5.5896	-1.20%
2019-03-29	0	8.300	8.240	8.300	8.260	8.330	1,036,500	8,600,850	8.2980	5.628	5.587	5.628	5.601	5.648	1,528,568	5.6267	0.12%
2019-03-28	0	8.290	8.300	8.330	8.260	8.390	853,500	7,114,505	8.3357	5.621	5.628	5.648	5.601	5.689	1,258,691	5.6523	-0.96%
2019-03-27	0	8.370	8.310	8.370	8.330	8.390	989,500	8,277,995	8.3658	5.676	5.635	5.676	5.648	5.689	1,459,255	5.6728	0.60%
2019-03-26	0	8.320	8.280	8.320	8.280	8.400	673,000	5,626,060	8.3597	5.642	5.615	5.642	5.615	5.696	992,500	5.6686	-0.72%
2019-03-25	0	8.380	8.250	8.380	8.300	8.540	778,000	6,567,145	8.4411	5.682	5.594	5.682	5.628	5.791	1,147,348	5.7238	-1.53%
2019-03-22	0	8.510	8.510	8.560	8.380	8.570	853,500	7,262,535	8.5091	5.771	5.771	5.804	5.682	5.811	1,258,691	5.7699	0.95%
2019-03-21	0	8.430	8.430	8.470	8.340	8.490	1,172,500	9,839,600	8.3920	5.716	5.716	5.743	5.655	5.757	1,729,133	5.6905	0.72%
2019-03-20	0	8.370	8.360	8.400	8.280	8.450	1,296,000	10,865,650	8.3840	5.676	5.669	5.696	5.615	5.730	1,911,263	5.6851	0.84%
2019-03-19	0	8.300	8.300	8.350	8.250	8.730	1,103,500	9,174,282	8.3138	5.628	5.628	5.662	5.594	5.920	1,627,376	5.6375	-0.72%
2019-03-18	0	8.360	8.250	8.360	8.230	8.500	658,500	5,520,330	8.3832	5.669	5.594	5.669	5.581	5.764	971,116	5.6845	-2.45%
2019-03-15	0	8.570	8.560	8.590	8.560	8.650	643,500	5,536,695	8.6040	5.811	5.804	5.825	5.804	5.865	948,995	5.8343	-1.61%
2019-03-14	0	8.710	8.640	8.740	8.650	8.800	898,000	7,836,750	8.7269	5.906	5.859	5.926	5.865	5.967	1,324,317	5.9176	-0.46%
2019-03-13	0	8.750	8.690	8.760	8.470	8.800	1,113,500	9,680,480	8.6937	5.933	5.893	5.940	5.743	5.967	1,642,123	5.8951	1.74%
2019-03-12	0	8.600	8.570	8.600	8.510	8.690	1,004,500	8,646,880	8.6081	5.832	5.811	5.832	5.771	5.893	1,481,376	5.8371	1.18%
2019-03-11	0	8.500	8.460	8.500	8.410	8.740	684,500	5,868,830	8.5739	5.764	5.737	5.764	5.703	5.926	1,009,460	5.8138	0.12%
2019-03-08	0	8.490	8.500	8.560	8.380	8.700	2,991,500	25,439,055	8.5038	5.757	5.764	5.804	5.682	5.899	4,411,685	5.7663	0.35%
2019-03-07	0	8.460	8.460	8.500	8.400	8.800	1,146,500	9,837,375	8.5804	5.737	5.737	5.764	5.696	5.967	1,690,789	5.8182	-2.20%
2019-03-06	0	8.650	8.640	8.690	8.600	8.850	889,500	7,709,030	8.6667	5.865	5.859	5.893	5.832	6.001	1,311,781	5.8768	-0.12%
2019-03-05	0	8.660	8.640	8.660	8.570	8.700	1,083,000	9,382,361	8.6633	5.872	5.859	5.872	5.811	5.899	1,597,143	5.8745	0.35%
2019-03-04	0	8.630	8.450	8.630	8.430	8.800	760,000	6,599,635	8.6837	5.852	5.730	5.852	5.716	5.967	1,120,802	5.8883	-1.37%
2019-03-01	0	8.750	8.700	8.780	8.740	8.850	1,044,000	9,172,705	8.7861	5.933	5.899	5.954	5.926	6.001	1,539,629	5.9577	0.46%
2019-02-28	0	8.710	8.710	8.780	8.650	8.850	1,340,000	11,710,010	8.7388	5.906	5.906	5.954	5.865	6.001	1,976,152	5.9257	1.75%
2019-02-27	0	8.560	8.550	8.680	8.550	8.790	817,000	7,089,540	8.6775	5.804	5.798	5.886	5.798	5.960	1,204,863	5.8841	-1.61%
2019-02-26	0	8.700	8.540	8.700	8.350	8.900	1,688,000	14,492,035	8.5853	5.899	5.791	5.899	5.662	6.035	2,489,361	5.8216	4.82%
2019-02-25	0	8.300	8.250	8.320	8.250	8.370	718,500	5,962,730	8.2989	5.628	5.594	5.642	5.594	5.676	1,059,601	5.6273	0.36%
2019-02-22	0	8.270	8.220	8.270	8.200	8.370	810,500	6,716,775	8.2872	5.608	5.574	5.608	5.560	5.676	1,195,277	5.6194	-0.24%
2019-02-21	0	8.290	8.290	8.340	8.250	8.480	687,500	5,730,005	8.3346	5.621	5.621	5.655	5.594	5.750	1,013,884	5.6515	0.12%
2019-02-20	0	8.280	8.280	8.370	8.180	8.370	719,500	5,937,957	8.2529	5.615	5.615	5.676	5.547	5.676	1,061,075	5.5962	2.60%
2019-02-19	0	8.070	8.040	8.070	8.040	8.300	828,500	6,765,635	8.1661	5.472	5.452	5.472	5.452	5.628	1,221,822	5.5373	-0.37%
2019-02-18	0	8.100	8.080	8.180	8.070	8.280	730,000	5,944,780	8.1435	5.492	5.479	5.547	5.472	5.615	1,076,560	5.5220	-1.10%
2019-02-15	0	8.190	8.160	8.190	8.170	8.300	845,500	6,963,915	8.2364	5.554	5.533	5.554	5.540	5.628	1,246,893	5.5850	-0.36%
2019-02-14	0	8.220	8.130	8.220	8.130	8.490	848,500	7,023,575	8.2776	5.574	5.513	5.574	5.513	5.757	1,251,317	5.6129	-0.36%
2019-02-13	0	8.250	8.200	8.260	8.190	8.640	912,000	7,557,585	8.2868	5.594	5.560	5.601	5.554	5.859	1,344,963	5.6192	-1.08%
2019-02-12	0	8.340	8.270	8.340	8.110	8.970	871,000	7,223,040	8.2928	5.655	5.608	5.655	5.499	6.082	1,284,499	5.6232	1.09%
2019-02-11	0	8.250	8.210	8.260	8.160	8.300	827,000	6,810,540	8.2352	5.594	5.567	5.601	5.533	5.628	1,219,610	5.5842	0.12%
2019-02-08	0	8.240	8.210	8.240	8.140	8.350	916,000	7,570,435	8.2647	5.587	5.567	5.587	5.520	5.662	1,350,862	5.6042	2.74%
2019-02-04	0	8.020	8.010	8.160	7.890	8.040	691,130	5,517,080	7.9827	5.438	5.431	5.533	5.350	5.452	1,019,237	5.4130	0.38%
2019-02-01	0	7.990	7.920	7.990	7.960	8.000	1,115,000	8,907,975	7.9892	5.418	5.370	5.418	5.398	5.425	1,644,335	5.4174	0.50%
2019-01-31	0	7.950	7.930	8.000	7.660	8.040	1,432,500	11,227,120	7.8374	5.391	5.377	5.425	5.194	5.452	2,112,565	5.3144	3.92%
2019-01-30	0	7.650	7.650	7.680	7.550	7.800	972,850	7,499,488	7.7088	5.187	5.187	5.208	5.120	5.289	1,434,701	5.2272	-1.80%
2019-01-29	0	7.790	7.780	7.790	7.700	7.820	831,500	6,463,825	7.7737	5.282	5.276	5.282	5.221	5.303	1,226,246	5.2712	0.26%
2019-01-28	0	7.770	7.770	7.800	7.710	7.950	886,000	6,909,025	7.7980	5.269	5.269	5.289	5.228	5.391	1,306,620	5.2877	-0.26%
2019-01-25	0	7.790	7.770	7.800	7.700	7.920	1,061,000	8,280,920	7.8048	5.282	5.269	5.289	5.221	5.370	1,564,699	5.2923	1.04%
2019-01-24	0	7.710	7.660	7.900	7.580	7.860	1,264,000	9,621,560	7.6120	5.228	5.194	5.357	5.140	5.330	1,864,071	5.1616	0.52%
2019-01-23	0	7.670	7.650	7.670	7.600	7.830	964,000	7,420,800	7.6979	5.201	5.187	5.201	5.153	5.309	1,421,649	5.2199	-1.16%
2019-01-22	0	7.760	7.730	7.780	7.520	7.820	1,116,000	8,515,405	7.6303	5.262	5.242	5.276	5.099	5.303	1,645,810	5.1740	-0.26%
2019-01-21	0	7.780	7.750	7.780	7.720	7.920	865,500	6,735,140	7.7818	5.276	5.255	5.276	5.235	5.370	1,276,387	5.2767	-1.27%
2019-01-18	0	7.880	7.850	7.880	7.770	8.040	3,588,500	27,416,405	7.6401	5.343	5.323	5.343	5.269	5.452	5,292,104	5.1806	-1.13%
2019-01-17	0	7.970	7.920	8.060	7.950	8.250	807,000	6,519,495	8.0787	5.404	5.370	5.465	5.391	5.594	1,190,115	5.4780	-1.36%
2019-01-16	0	8.080	8.050	8.080	8.050	8.510	871,000	7,164,650	8.2258	5.479	5.459	5.479	5.459	5.771	1,284,499	5.5778	-3.23%
2019-01-15	0	8.350	8.290	8.340	8.300	8.510	532,000	4,474,475	8.4107	5.662	5.621	5.655	5.628	5.771	784,562	5.7032	-0.48%
2019-01-14	0	8.390	8.380	8.390	8.380	8.750	617,000	5,207,820	8.4406	5.689	5.682	5.689	5.682	5.933	909,915	5.7234	-1.18%
2019-01-11	0	8.490	8.480	8.510	8.440	8.980	1,188,000	10,199,585	8.5855	5.757	5.750	5.771	5.723	6.089	1,751,991	5.8217	-4.71%
2019-01-10	0	8.910	8.900	8.980	8.850	9.140	1,142,500	10,240,695	8.9634	6.042	6.035	6.089	6.001	6.198	1,684,890	6.0780	-2.94%
2019-01-09	0	9.180	9.180	9.240	9.080	9.300	984,375	9,075,231	9.2193	6.225	6.225	6.266	6.157	6.306	1,451,697	6.2515	-0.11%
2019-01-08	0	9.190	9.110	9.190	8.860	9.200	1,502,000	13,733,050	9.1432	6.232	6.177	6.232	6.008	6.238	2,215,059	6.1999	0.11%
2019-01-07	0	9.180	9.110	9.180	8.660	9.190	1,331,000	11,858,350	8.9094	6.225	6.177	6.225	5.872	6.232	1,962,879	6.0413	3.96%
2019-01-04	0	8.830	8.800	8.850	8.700	8.940	934,500	8,246,175	8.8242	5.987	5.967	6.001	5.899	6.062	1,378,145	5.9835	-1.34%
2019-01-03	0	8.950	8.950	8.990	8.900	9.000	863,500	7,733,860	8.9564	6.069	6.069	6.096	6.035	6.103	1,273,438	6.0732	-0.44%
2019-01-02	0	8.990	8.940	9.020	8.910	9.280	967,500	8,771,855	9.0665	6.096	6.062	6.116	6.042	6.293	1,426,811	6.1479	-0.33%
2018-12-31	0	9.020	8.980	9.020	8.550	9.020	494,000	4,347,675	8.8010	6.116	6.089	6.116	5.798	6.116	728,522	5.9678	4.28%
2018-12-28	0	8.650	8.650	8.750	8.460	8.700	1,422,000	12,188,340	8.5713	5.865	5.865	5.933	5.737	5.899	2,097,080	5.8121	0.93%
2018-12-27	0	8.570	8.500	8.570	8.420	8.580	1,121,500	9,539,340	8.5059	5.811	5.764	5.811	5.709	5.818	1,653,921	5.7677	0.82%
2018-12-24	0	8.500	8.500	8.590	8.410	8.680	480,000	4,138,235	8.6213	5.764	5.764	5.825	5.703	5.886	707,875	5.8460	-2.07%
2018-12-21	0	8.680	8.560	8.700	8.590	8.800	1,052,000	9,125,090	8.6740	5.886	5.804	5.899	5.825	5.967	1,551,426	5.8817	-2.03%
2018-12-20	0	8.860	8.800	8.860	8.730	8.900	1,126,000	9,971,900	8.8560	6.008	5.967	6.008	5.920	6.035	1,660,557	6.0052	0.68%
2018-12-19	0	8.800	8.800	8.880	8.670	8.850	1,038,000	9,086,745	8.7541	5.967	5.967	6.021	5.879	6.001	1,530,780	5.9360	0.92%
2018-12-18	0	8.720	8.640	8.720	8.320	8.720	1,109,500	9,513,340	8.5744	5.913	5.859	5.913	5.642	5.913	1,636,224	5.8142	3.20%
2018-12-17	0	8.450	8.430	8.450	8.230	8.520	1,178,500	9,871,590	8.3764	5.730	5.716	5.730	5.581	5.777	1,737,981	5.6799	2.05%
2018-12-14	0	8.280	8.260	8.280	8.170	8.300	886,000	7,328,880	8.2719	5.615	5.601	5.615	5.540	5.628	1,306,620	5.6090	1.35%
2018-12-13	0	8.170	8.090	8.170	7.950	8.200	1,042,000	8,392,160	8.0539	5.540	5.486	5.540	5.391	5.560	1,536,679	5.4612	3.29%
2018-12-12	0	7.910	7.770	7.910	7.770	8.200	839,500	6,754,220	8.0455	5.364	5.269	5.364	5.269	5.560	1,238,044	5.4556	-3.18%
2018-12-11	0	8.170	8.170	8.190	8.020	8.200	905,500	7,356,495	8.1242	5.540	5.540	5.554	5.438	5.560	1,335,377	5.5089	3.29%
2018-12-10	0	7.910	7.820	7.910	7.770	8.200	786,500	6,263,370	7.9636	5.364	5.303	5.364	5.269	5.560	1,159,883	5.4000	0.27%
2018-12-07	0	8.010	7.970	8.060	7.970	8.150	1,025,000	8,235,220	8.0344	5.349	5.323	5.383	5.323	5.443	1,534,847	5.3655	0.13%
2018-12-06	0	8.000	8.000	8.150	7.980	8.150	987,000	7,935,380	8.0399	5.343	5.343	5.443	5.329	5.443	1,477,945	5.3692	-2.68%
2018-12-05	0	8.220	8.170	8.280	8.010	8.280	991,500	8,100,470	8.1699	5.489	5.456	5.530	5.349	5.530	1,484,683	5.4560	-0.96%
2018-12-04	0	8.300	8.260	8.300	8.150	8.300	989,000	8,126,080	8.2165	5.543	5.516	5.543	5.443	5.543	1,480,940	5.4871	1.72%
2018-12-03	0	8.160	8.090	8.160	7.810	8.180	1,098,500	8,914,440	8.1151	5.449	5.403	5.449	5.216	5.463	1,644,907	5.4194	2.77%
2018-11-30	0	7.940	7.940	8.030	7.860	8.040	1,127,390	8,947,446	7.9364	5.302	5.302	5.363	5.249	5.369	1,688,167	5.3001	0.51%
2018-11-29	0	7.900	7.870	7.950	7.760	7.950	863,000	6,761,910	7.8354	5.276	5.256	5.309	5.182	5.309	1,292,266	5.2326	1.54%
2018-11-28	0	7.780	7.710	7.800	7.420	7.810	1,087,500	8,247,930	7.5843	5.196	5.149	5.209	4.955	5.216	1,628,435	5.0649	4.85%
2018-11-27	0	7.420	7.410	7.470	7.200	7.570	941,000	6,947,680	7.3833	4.955	4.949	4.989	4.808	5.055	1,409,064	4.9307	3.06%
2018-11-26	0	7.200	7.200	7.250	7.100	7.620	932,000	6,834,287	7.3329	4.808	4.808	4.842	4.742	5.089	1,395,587	4.8971	-3.87%
2018-11-23	0	7.490	7.490	7.590	7.470	7.790	1,087,000	8,259,470	7.5984	5.002	5.002	5.069	4.989	5.202	1,627,686	5.0744	0.27%
2018-11-22	0	7.470	7.470	7.570	7.430	7.940	842,500	6,353,125	7.5408	4.989	4.989	5.055	4.962	5.302	1,261,569	5.0359	-1.45%
2018-11-21	0	7.580	7.580	7.650	7.280	7.650	1,091,500	8,061,420	7.3856	5.062	5.062	5.109	4.862	5.109	1,634,425	4.9323	2.85%
2018-11-20	0	7.370	7.330	7.410	7.240	7.410	1,165,000	8,548,545	7.3378	4.922	4.895	4.949	4.835	4.949	1,744,484	4.9003	-0.54%
2018-11-19	0	7.410	7.310	7.410	7.260	7.600	817,500	6,109,500	7.4734	4.949	4.882	4.949	4.848	5.075	1,224,134	4.9909	-2.24%
2018-11-16	0	7.580	7.440	7.580	7.390	7.940	938,500	7,037,210	7.4984	5.062	4.969	5.062	4.935	5.302	1,405,321	5.0075	1.07%
2018-11-15	0	7.500	7.400	7.500	7.430	8.100	1,015,500	7,673,240	7.5561	5.009	4.942	5.009	4.962	5.409	1,520,621	5.0461	1.35%
2018-11-14	0	7.400	7.290	7.450	7.290	8.100	934,500	7,111,690	7.6102	4.942	4.868	4.975	4.868	5.409	1,399,331	5.0822	2.78%
2018-11-13	0	7.200	7.190	7.270	7.160	7.400	1,281,200	9,267,735	7.2336	4.808	4.802	4.855	4.782	4.942	1,918,484	4.8308	-0.14%
2018-11-12	0	7.210	7.170	7.210	7.050	7.460	1,126,000	8,082,145	7.1777	4.815	4.788	4.815	4.708	4.982	1,686,085	4.7934	2.27%
2018-11-09	0	7.050	7.030	7.050	6.930	7.090	1,164,300	8,196,937	7.0402	4.708	4.695	4.708	4.628	4.735	1,743,436	4.7016	-0.14%
2018-11-08	0	7.060	6.970	7.060	6.990	7.090	1,066,500	7,520,615	7.0517	4.715	4.655	4.715	4.668	4.735	1,596,989	4.7092	0.00%
2018-11-07	0	7.060	7.050	7.060	7.040	7.160	784,000	5,539,850	7.0661	4.715	4.708	4.715	4.701	4.782	1,173,971	4.7189	-1.40%
2018-11-06	0	7.160	7.140	7.210	7.000	7.200	1,000,000	7,091,885	7.0919	4.782	4.768	4.815	4.675	4.808	1,497,411	4.7361	2.29%
2018-11-05	0	7.000	6.940	7.030	6.760	7.020	1,192,500	8,155,155	6.8387	4.675	4.635	4.695	4.514	4.688	1,785,663	4.5670	2.94%
2018-11-02	0	6.800	6.740	6.830	6.340	6.800	1,089,500	7,069,100	6.4884	4.541	4.501	4.561	4.234	4.541	1,631,430	4.3331	5.59%
2018-11-01	0	6.440	6.440	6.450	6.180	6.550	1,146,000	7,233,875	6.3123	4.301	4.301	4.307	4.127	4.374	1,716,034	4.2155	2.88%
2018-10-31	0	6.260	6.260	6.360	6.120	6.470	1,026,000	6,405,825	6.2435	4.181	4.181	4.247	4.087	4.321	1,536,344	4.1695	2.62%
2018-10-30	0	6.100	6.110	6.120	5.810	6.120	1,525,000	9,103,655	5.9696	4.074	4.080	4.087	3.880	4.087	2,283,553	3.9866	0.49%
2018-10-29	0	6.070	5.940	6.050	5.630	6.140	961,500	5,811,685	6.0444	4.054	3.967	4.040	3.760	4.100	1,439,761	4.0366	-1.30%
2018-10-26	0	6.150	6.060	6.240	5.920	6.270	3,609,500	21,645,475	5.9968	4.107	4.047	4.167	3.953	4.187	5,404,907	4.0048	4.24%
2018-10-25	0	5.900	5.850	6.000	5.810	5.900	1,534,500	9,017,765	5.8767	3.940	3.907	4.007	3.880	3.940	2,297,778	3.9246	-1.67%
2018-10-24	0	6.000	5.920	6.040	5.920	6.170	1,411,500	8,532,215	6.0448	4.007	3.953	4.034	3.953	4.120	2,113,596	4.0368	-2.91%
2018-10-23	0	6.180	6.080	6.110	6.000	6.190	1,367,000	8,369,890	6.1228	4.127	4.060	4.080	4.007	4.134	2,046,961	4.0889	-0.16%
2018-10-22	0	6.190	5.990	6.200	5.960	6.200	1,859,000	11,169,210	6.0082	4.134	4.000	4.140	3.980	4.140	2,783,688	4.0124	-0.16%
2018-10-19	0	6.200	6.110	6.250	5.610	6.250	2,396,500	14,146,356	5.9029	4.140	4.080	4.174	3.746	4.174	3,588,547	3.9421	-0.16%
2018-10-18	0	6.210	6.110	6.220	5.710	6.210	1,485,500	8,867,235	5.9692	4.147	4.080	4.154	3.813	4.147	2,224,405	3.9863	-0.48%
2018-10-16	0	6.240	6.240	6.260	6.160	6.380	1,359,000	8,485,627	6.2440	4.167	4.167	4.181	4.114	4.261	2,034,982	4.1699	-0.16%
2018-10-15	0	6.250	6.210	6.290	6.210	7.040	1,319,000	8,332,455	6.3173	4.174	4.147	4.201	4.147	4.701	1,975,086	4.2188	-2.04%
2018-10-12	0	6.380	6.320	6.380	6.310	6.590	1,329,500	8,550,090	6.4311	4.261	4.221	4.261	4.214	4.401	1,990,809	4.2948	-2.30%
2018-10-11	0	6.530	6.420	6.550	6.300	6.700	1,294,500	8,453,375	6.5302	4.361	4.287	4.374	4.207	4.474	1,938,399	4.3610	-1.21%
2018-10-10	0	6.610	6.600	6.650	6.600	6.760	1,243,000	8,232,895	6.6234	4.414	4.408	4.441	4.408	4.514	1,861,282	4.4232	-0.15%
2018-10-09	0	6.620	6.550	6.620	6.500	6.900	1,285,500	8,449,457	6.5729	4.421	4.374	4.421	4.341	4.608	1,924,922	4.3895	-2.22%
2018-10-08	0	6.770	6.660	6.800	6.660	7.110	1,401,000	9,622,630	6.8684	4.521	4.448	4.541	4.448	4.748	2,097,873	4.5868	-2.45%
2018-10-05	0	6.940	6.920	7.020	6.770	7.100	1,277,500	8,871,700	6.9446	4.635	4.621	4.688	4.521	4.742	1,912,943	4.6377	-0.86%
2018-10-04	0	7.000	6.980	7.070	6.930	7.150	1,220,500	8,532,855	6.9913	4.675	4.661	4.721	4.628	4.775	1,827,591	4.6689	-0.85%
2018-10-03	0	7.060	7.060	7.080	6.940	7.140	1,227,000	8,603,595	7.0119	4.715	4.715	4.728	4.635	4.768	1,837,324	4.6827	0.14%
2018-10-02	0	7.050	7.040	7.080	6.990	7.430	1,161,000	8,275,045	7.1275	4.708	4.701	4.728	4.668	4.962	1,738,495	4.7599	-4.73%
2018-09-28	0	7.400	7.400	7.460	7.000	7.460	1,492,500	10,847,345	7.2679	4.942	4.942	4.982	4.675	4.982	2,234,887	4.8536	4.37%
2018-09-27	0	7.090	7.060	7.090	6.880	7.390	1,321,500	9,217,775	6.9752	4.735	4.715	4.735	4.595	4.935	1,978,829	4.6582	2.75%
2018-09-26	0	6.900	6.890	6.900	6.850	7.030	1,277,000	8,860,780	6.9387	4.608	4.601	4.608	4.575	4.695	1,912,194	4.6338	1.02%
2018-09-24	0	6.830	6.810	6.920	6.700	7.420	1,192,000	8,386,365	7.0355	4.561	4.548	4.621	4.474	4.955	1,784,914	4.6985	-8.08%
2018-09-21	0	7.430	7.400	7.430	7.400	7.570	1,217,500	9,111,120	7.4835	4.962	4.942	4.962	4.942	5.055	1,823,098	4.9976	-0.80%
2018-09-20	0	7.490	7.490	7.520	7.490	7.620	1,087,500	8,196,415	7.5369	5.002	5.002	5.022	5.002	5.089	1,628,435	5.0333	-0.40%
2018-09-19	0	7.520	7.410	7.520	7.400	7.530	1,092,500	8,167,182	7.4757	5.022	4.949	5.022	4.942	5.029	1,635,922	4.9924	1.08%
2018-09-18	0	7.440	7.390	7.440	7.290	7.440	1,133,500	8,331,727	7.3504	4.969	4.935	4.969	4.868	4.969	1,697,316	4.9088	0.81%
2018-09-17	0	7.380	7.360	7.380	7.340	7.500	1,142,000	8,414,445	7.3682	4.929	4.915	4.929	4.902	5.009	1,710,044	4.9206	-0.14%
2018-09-14	0	7.390	7.270	7.390	7.250	7.400	1,128,500	8,246,845	7.3078	4.935	4.855	4.935	4.842	4.942	1,689,829	4.8803	4.18%
2018-09-13	0	7.320	7.320	7.340	7.250	7.450	1,167,000	8,563,377	7.3379	4.737	4.737	4.750	4.692	4.821	1,803,258	4.7488	-0.14%
2018-09-12	0	7.330	7.330	7.400	7.310	7.560	1,114,500	8,277,964	7.4275	4.744	4.744	4.789	4.731	4.893	1,722,134	4.8068	-1.74%
2018-09-11	0	7.460	7.400	7.460	7.320	7.640	1,080,500	8,066,470	7.4655	4.828	4.789	4.828	4.737	4.944	1,669,597	4.8314	-2.48%
2018-09-10	0	7.650	7.540	7.650	7.540	7.960	1,052,500	8,051,157	7.6496	4.951	4.880	4.951	4.880	5.151	1,626,331	4.9505	-1.54%
2018-09-07	0	7.770	7.700	7.770	7.690	8.040	1,030,000	8,065,585	7.8307	5.028	4.983	5.028	4.977	5.203	1,591,564	5.0677	-0.64%
2018-09-06	0	7.820	7.800	7.880	7.820	8.070	1,007,000	8,016,605	7.9609	5.061	5.048	5.100	5.061	5.223	1,556,024	5.1520	-2.74%
2018-09-05	0	8.040	8.040	8.180	8.030	8.200	1,001,000	8,080,447	8.0724	5.203	5.203	5.294	5.197	5.307	1,546,753	5.2241	0.12%
2018-09-04	0	8.030	8.020	8.210	7.920	8.180	1,023,000	8,199,595	8.0152	5.197	5.190	5.313	5.126	5.294	1,580,748	5.1872	1.01%
2018-09-03	0	7.950	7.880	8.050	7.850	8.350	1,033,000	8,371,050	8.1036	5.145	5.100	5.210	5.080	5.404	1,596,200	5.2444	-3.99%
2018-08-31	0	8.280	8.280	8.310	8.000	8.360	1,025,000	8,277,930	8.0760	5.359	5.359	5.378	5.177	5.410	1,583,838	5.2265	3.11%
2018-08-30	0	8.030	8.010	8.030	8.010	8.130	1,034,500	8,352,287	8.0737	5.197	5.184	5.197	5.184	5.261	1,598,518	5.2250	-1.23%
2018-08-29	0	8.130	8.010	8.140	7.850	8.190	1,041,000	8,334,745	8.0065	5.261	5.184	5.268	5.080	5.300	1,608,562	5.1815	3.17%
2018-08-28	0	7.880	7.810	7.870	7.720	8.000	1,112,500	8,790,390	7.9015	5.100	5.054	5.093	4.996	5.177	1,719,044	5.1135	0.38%
2018-08-27	0	7.850	7.780	7.850	7.600	8.170	1,097,500	8,552,075	7.7923	5.080	5.035	5.080	4.918	5.287	1,695,866	5.0429	3.56%
2018-08-24	0	7.580	7.570	7.730	7.580	8.010	1,066,500	8,250,980	7.7365	4.905	4.899	5.003	4.905	5.184	1,647,964	5.0068	-5.01%
2018-08-23	0	7.980	7.840	7.990	7.760	8.200	1,110,500	8,939,890	8.0503	5.164	5.074	5.171	5.022	5.307	1,715,954	5.2099	1.27%
2018-08-22	0	7.880	7.790	7.880	7.650	7.900	1,069,500	8,295,110	7.7561	5.100	5.041	5.100	4.951	5.113	1,652,600	5.0194	2.34%
2018-08-21	0	7.700	7.700	7.750	7.610	7.740	1,042,990	8,038,912	7.7076	4.983	4.983	5.016	4.925	5.009	1,611,637	4.9880	0.39%
2018-08-20	0	7.670	7.600	7.670	7.410	7.720	1,084,000	8,314,055	7.6698	4.964	4.918	4.964	4.795	4.996	1,675,005	4.9636	1.86%
2018-08-17	0	7.530	7.530	7.700	7.230	7.750	1,091,500	8,197,275	7.5101	4.873	4.873	4.983	4.679	5.016	1,686,595	4.8603	4.01%
2018-08-16	0	7.240	7.190	7.260	7.030	7.250	1,375,000	9,794,595	7.1233	4.685	4.653	4.698	4.550	4.692	2,124,661	4.6100	2.70%
2018-08-15	0	7.050	7.050	7.170	7.050	7.290	1,129,000	8,187,207	7.2517	4.562	4.562	4.640	4.562	4.718	1,744,540	4.6930	-2.22%
2018-08-14	0	7.210	7.190	7.240	7.200	7.570	1,414,000	10,464,225	7.4004	4.666	4.653	4.685	4.660	4.899	2,184,924	4.7893	-4.25%
2018-08-13	0	7.530	7.530	7.540	7.380	7.700	1,159,500	8,666,650	7.4745	4.873	4.873	4.880	4.776	4.983	1,791,669	4.8372	0.40%
2018-08-10	0	7.500	7.500	7.560	7.310	7.650	1,108,500	8,332,120	7.5166	4.854	4.854	4.893	4.731	4.951	1,712,863	4.8644	1.35%
2018-08-09	0	7.400	7.300	7.410	7.200	7.540	1,194,000	8,878,160	7.4356	4.789	4.724	4.795	4.660	4.880	1,844,978	4.8121	-0.67%
2018-08-08	0	7.450	7.270	7.460	7.100	7.450	1,173,500	8,553,880	7.2892	4.821	4.705	4.828	4.595	4.821	1,813,302	4.7173	3.62%
2018-08-07	0	7.190	7.190	7.250	7.000	7.230	1,264,000	9,050,010	7.1598	4.653	4.653	4.692	4.530	4.679	1,953,143	4.6336	2.71%
2018-08-06	0	7.000	7.000	7.100	6.750	7.390	1,498,500	10,410,475	6.9473	4.530	4.530	4.595	4.368	4.783	2,315,494	4.4960	-4.37%
2018-08-03	0	7.320	7.300	7.350	7.240	7.480	1,200,500	8,822,670	7.3492	4.737	4.724	4.757	4.685	4.841	1,855,022	4.7561	0.97%
2018-08-02	0	7.250	7.220	7.280	7.050	7.450	1,192,000	8,661,685	7.2665	4.692	4.673	4.711	4.562	4.821	1,841,888	4.7026	-3.46%
2018-08-01	0	7.510	7.510	7.540	7.500	7.900	1,848,500	14,176,875	7.6694	4.860	4.860	4.880	4.854	5.113	2,856,317	4.9633	-4.57%
2018-07-31	0	7.870	7.830	7.870	7.780	7.990	1,091,000	8,668,380	7.9454	5.093	5.067	5.093	5.035	5.171	1,685,822	5.1419	-1.50%
2018-07-30	0	7.990	7.950	8.010	7.880	8.410	999,000	8,136,055	8.1442	5.171	5.145	5.184	5.100	5.443	1,543,663	5.2706	-3.39%
2018-07-27	0	8.270	8.220	8.270	8.110	8.290	1,011,500	8,288,090	8.1939	5.352	5.320	5.352	5.248	5.365	1,562,978	5.3028	1.10%
2018-07-26	0	8.180	8.150	8.180	8.150	8.320	996,500	8,201,360	8.2302	5.294	5.274	5.294	5.274	5.384	1,539,800	5.3263	-0.97%
2018-07-25	0	8.260	8.260	8.300	8.220	8.350	1,056,500	8,761,040	8.2925	5.346	5.346	5.371	5.320	5.404	1,632,512	5.3666	-0.60%
2018-07-24	0	8.310	8.260	8.310	8.240	8.360	1,009,000	8,373,385	8.2987	5.378	5.346	5.378	5.333	5.410	1,559,115	5.3706	0.12%
2018-07-23	0	8.300	8.260	8.300	8.180	8.350	992,500	8,240,075	8.3023	5.371	5.346	5.371	5.294	5.404	1,533,619	5.3730	1.22%
2018-07-20	0	8.200	8.200	8.210	8.140	8.990	978,500	8,058,280	8.2353	5.307	5.307	5.313	5.268	5.818	1,511,986	5.3296	0.00%
2018-07-19	0	8.200	8.150	8.220	8.190	8.340	1,080,500	8,914,285	8.2501	5.307	5.274	5.320	5.300	5.397	1,669,597	5.3392	0.12%
2018-07-18	0	8.190	8.190	8.220	8.170	8.340	985,500	8,146,245	8.2661	5.300	5.300	5.320	5.287	5.397	1,522,802	5.3495	-0.97%
2018-07-17	0	8.270	8.210	8.280	8.200	8.370	2,254,500	18,630,270	8.2636	5.352	5.313	5.359	5.307	5.417	3,483,671	5.3479	0.24%
2018-07-16	0	8.250	8.250	8.300	8.080	8.320	1,029,500	8,461,525	8.2191	5.339	5.339	5.371	5.229	5.384	1,590,792	5.3191	1.23%
2018-07-13	0	8.150	8.150	8.180	7.920	8.150	1,046,500	8,435,445	8.0606	5.274	5.274	5.294	5.126	5.274	1,617,060	5.2165	1.37%
2018-07-12	0	8.040	8.040	8.100	7.840	8.300	1,034,000	8,268,130	7.9963	5.203	5.203	5.242	5.074	5.371	1,597,745	5.1749	1.26%
2018-07-11	0	7.940	7.850	7.940	7.800	8.160	1,047,500	8,331,457	7.9537	5.138	5.080	5.138	5.048	5.281	1,618,605	5.1473	-3.76%
2018-07-10	0	8.250	8.160	8.260	8.050	8.300	1,139,000	9,285,932	8.1527	5.339	5.281	5.346	5.210	5.371	1,759,992	5.2761	0.49%
2018-07-09	0	8.210	8.140	8.240	8.050	8.400	1,947,000	15,903,095	8.1680	5.313	5.268	5.333	5.210	5.436	3,008,520	5.2860	1.61%
2018-07-06	0	8.080	8.080	8.170	7.940	8.180	1,015,000	8,176,840	8.0560	5.229	5.229	5.287	5.138	5.294	1,568,386	5.2135	0.37%
2018-07-05	0	8.050	8.050	8.150	7.930	8.180	1,917,000	15,407,765	8.0374	5.210	5.210	5.274	5.132	5.294	2,962,164	5.2015	0.50%
2018-07-04	0	8.010	8.010	8.080	7.870	8.100	2,035,500	16,359,657	8.0372	5.184	5.184	5.229	5.093	5.242	3,145,271	5.2014	0.38%
2018-07-03	0	7.980	7.940	8.000	7.880	8.060	1,054,000	8,404,430	7.9738	5.164	5.138	5.177	5.100	5.216	1,628,649	5.1604	-0.87%
2018-06-29	0	8.050	8.050	8.110	7.830	8.050	1,079,000	8,603,277	7.9734	5.210	5.210	5.248	5.067	5.210	1,667,279	5.1601	2.81%
2018-06-28	0	7.830	7.780	7.850	7.460	7.840	1,151,500	8,795,360	7.6382	5.067	5.035	5.080	4.828	5.074	1,779,307	4.9431	3.30%
2018-06-27	0	7.580	7.560	7.650	7.560	7.930	1,131,500	8,736,925	7.7215	4.905	4.893	4.951	4.893	5.132	1,748,403	4.9971	-4.77%
2018-06-26	0	7.960	7.910	7.960	7.800	8.080	1,044,000	8,270,780	7.9222	5.151	5.119	5.151	5.048	5.229	1,613,197	5.1269	-1.12%
2018-06-25	0	8.050	8.020	8.080	8.040	8.340	989,460	8,092,151	8.1784	5.210	5.190	5.229	5.203	5.397	1,528,922	5.2927	-0.12%
2018-06-22	0	8.060	8.040	8.080	7.970	8.240	2,356,000	19,242,055	8.1673	5.216	5.203	5.229	5.158	5.333	3,640,510	5.2855	-2.30%
2018-06-21	0	8.250	8.250	8.350	8.220	8.500	26,000	216,540	8.3285	5.339	5.339	5.404	5.320	5.501	40,175	5.3899	-1.55%
2018-06-20	0	8.380	8.300	8.390	8.140	8.400	2,713,730	22,646,408	8.3451	5.423	5.371	5.430	5.268	5.436	4,193,277	5.4006	0.36%
2018-06-19	0	8.350	8.320	8.390	8.280	8.540	549,500	4,598,495	8.3685	5.404	5.384	5.430	5.359	5.527	849,092	5.4158	-1.76%
2018-06-15	0	8.500	8.500	8.520	8.420	8.890	1,601,500	13,660,967	8.5301	5.501	5.501	5.514	5.449	5.753	2,474,651	5.5204	-2.30%
2018-06-14	0	8.700	8.600	8.750	8.580	9.850	28,262,500	254,225,610	8.9952	5.630	5.566	5.663	5.553	6.375	43,671,442	5.8213	-12.74%
2018-06-13	0	9.970	9.960	10.04	9.960	10.10	822,500	8,281,365	10.069	6.452	6.446	6.498	6.446	6.536	1,270,934	6.5160	-0.20%
2018-06-12	0	9.990	9.990	10.08	9.970	10.36	808,000	8,149,110	10.086	6.465	6.465	6.523	6.452	6.705	1,248,528	6.5270	-0.50%
2018-06-11	0	10.04	10.04	10.08	9.910	10.08	872,000	8,719,105	9.9990	6.498	6.498	6.523	6.413	6.523	1,347,421	6.4710	0.40%
2018-06-08	0	10.00	9.950	10.00	9.520	10.04	1,334,500	12,921,288	9.6825	6.472	6.439	6.472	6.161	6.498	2,062,080	6.2661	4.49%
2018-06-07	0	9.570	9.480	9.580	9.480	9.990	863,000	8,274,870	9.5885	6.193	6.135	6.200	6.135	6.465	1,333,515	6.2053	-0.21%
2018-06-06	0	9.590	9.570	9.600	9.490	9.750	947,775	9,093,797	9.5949	6.206	6.193	6.213	6.142	6.310	1,464,510	6.2094	-1.34%
2018-06-05	0	9.720	9.630	9.780	9.520	9.830	1,102,730	10,670,637	9.6766	6.290	6.232	6.329	6.161	6.362	1,703,947	6.2623	-1.52%
2018-06-04	0	9.870	9.800	9.870	9.790	10.00	885,542	8,745,332	9.8757	6.387	6.342	6.387	6.336	6.472	1,368,347	6.3912	-0.20%
2018-06-01	0	9.890	9.870	9.890	9.870	10.00	890,000	8,839,197	9.9317	6.400	6.387	6.400	6.387	6.472	1,375,235	6.4274	-0.60%
2018-05-31	0	9.950	9.950	9.960	9.910	10.10	851,000	8,475,435	9.9594	6.439	6.439	6.446	6.413	6.536	1,314,972	6.4453	-0.30%
2018-05-30	0	9.980	9.930	9.950	9.780	9.980	839,000	8,288,610	9.8792	6.459	6.426	6.439	6.329	6.459	1,296,430	6.3934	1.94%
2018-05-29	0	9.790	9.710	9.800	9.200	9.900	1,819,500	17,213,640	9.4606	6.336	6.284	6.342	5.954	6.407	2,811,506	6.1226	-2.49%
2018-05-28	0	10.04	10.02	10.08	9.870	10.10	841,000	8,430,155	10.024	6.498	6.485	6.523	6.387	6.536	1,299,520	6.4871	0.90%
2018-05-25	0	9.950	9.950	10.00	9.900	10.06	838,500	8,377,300	9.9908	6.439	6.439	6.472	6.407	6.510	1,295,657	6.4657	0.51%
2018-05-24	0	9.900	9.890	9.940	9.880	10.00	914,500	9,079,375	9.9282	6.407	6.400	6.433	6.394	6.472	1,413,093	6.4252	0.00%
2018-05-23	0	9.900	9.890	9.970	9.660	9.940	926,500	9,149,310	9.8751	6.407	6.400	6.452	6.252	6.433	1,431,635	6.3908	-0.60%
2018-05-21	0	9.960	9.910	9.960	9.500	10.20	1,133,000	11,175,160	9.8633	6.446	6.413	6.446	6.148	6.601	1,750,721	6.3832	5.96%
2018-05-18	0	9.400	9.350	9.400	9.190	9.400	2,709,500	25,187,720	9.2961	6.083	6.051	6.083	5.947	6.083	4,186,741	6.0161	2.17%
2018-05-17	0	9.200	9.150	9.210	9.140	9.280	1,239,500	11,358,635	9.1639	5.954	5.922	5.960	5.915	6.006	1,915,285	5.9305	0.66%
2018-05-16	0	9.140	9.090	9.150	9.050	9.170	1,835,500	16,737,790	9.1189	5.915	5.883	5.922	5.857	5.934	2,836,229	5.9014	0.77%
2018-05-15	0	9.070	9.030	9.080	9.020	9.210	937,000	8,515,022	9.0875	5.870	5.844	5.876	5.837	5.960	1,447,860	5.8811	-0.33%
2018-05-14	0	9.100	9.050	9.110	9.020	9.250	1,229,000	11,204,500	9.1168	5.889	5.857	5.896	5.837	5.986	1,899,061	5.9000	0.00%
2018-05-11	0	9.100	9.060	9.100	9.000	9.130	908,001	8,259,334	9.0962	5.889	5.863	5.889	5.824	5.909	1,403,050	5.8867	0.78%
2018-05-10	0	9.030	8.980	9.050	8.970	9.400	1,260,500	11,460,880	9.0923	5.844	5.812	5.857	5.805	6.083	1,947,735	5.8842	-0.11%
2018-05-09	0	9.040	9.000	9.060	8.560	9.080	1,147,000	10,122,660	8.8253	5.850	5.824	5.863	5.540	5.876	1,772,354	5.7114	5.61%
2018-05-08	0	8.560	8.470	8.680	8.390	8.630	1,545,000	13,115,865	8.4892	5.540	5.481	5.617	5.430	5.585	2,387,346	5.4939	1.90%
2018-05-07	0	8.400	8.380	8.450	8.300	8.500	983,500	8,267,635	8.4063	5.436	5.423	5.469	5.371	5.501	1,519,712	5.4403	0.48%
2018-05-04	0	8.360	8.320	8.360	8.250	8.400	972,000	8,127,335	8.3615	5.410	5.384	5.410	5.339	5.436	1,501,942	5.4112	-0.48%
2018-05-03	0	8.400	8.300	8.410	8.200	8.600	1,184,992	9,845,629	8.3086	5.436	5.371	5.443	5.307	5.566	1,831,059	5.3770	-0.59%
2018-05-02	0	8.450	8.320	8.450	8.330	8.880	1,085,000	9,134,775	8.4191	5.469	5.384	5.469	5.391	5.747	1,676,551	5.4486	1.32%
2018-04-30	0	8.340	8.280	8.340	8.280	8.470	1,065,000	8,885,700	8.3434	5.397	5.359	5.397	5.359	5.481	1,645,647	5.3995	-1.77%
2018-04-27	0	8.490	8.340	8.490	8.250	8.500	1,619,500	13,490,215	8.3299	5.494	5.397	5.494	5.339	5.501	2,502,464	5.3908	1.80%
2018-04-26	0	8.340	8.270	8.340	8.270	8.490	1,420,000	11,858,810	8.3513	5.397	5.352	5.397	5.352	5.494	2,194,195	5.4046	-0.83%
2018-04-25	0	8.410	8.410	8.450	8.250	8.480	1,235,500	10,362,355	8.3872	5.443	5.443	5.469	5.339	5.488	1,909,105	5.4279	1.33%
2018-04-24	0	8.300	8.240	8.300	8.240	8.330	977,500	8,099,750	8.2862	5.371	5.333	5.371	5.333	5.391	1,510,441	5.3625	0.85%
2018-04-23	0	8.230	8.230	8.290	8.230	8.630	996,500	8,290,020	8.3191	5.326	5.326	5.365	5.326	5.585	1,539,800	5.3838	-3.18%
2018-04-20	0	8.500	8.430	8.500	8.300	8.540	1,401,000	11,706,645	8.3559	5.501	5.456	5.501	5.371	5.527	2,164,836	5.4076	2.41%
2018-04-19	0	8.300	8.240	8.300	8.240	8.300	1,064,500	8,797,310	8.2643	5.371	5.333	5.371	5.333	5.371	1,644,874	5.3483	0.73%
2018-04-18	0	8.240	8.180	8.240	8.180	8.500	987,000	8,166,655	8.2742	5.333	5.294	5.333	5.294	5.501	1,525,120	5.3548	-1.08%
2018-04-17	0	8.330	8.250	8.330	8.250	8.560	1,167,500	9,810,535	8.4030	5.391	5.339	5.391	5.339	5.540	1,804,030	5.4381	-2.12%
2018-04-16	0	8.510	8.500	8.590	8.510	8.800	1,686,500	14,567,250	8.6376	5.507	5.501	5.559	5.507	5.695	2,605,993	5.5899	-1.85%
2018-04-13	0	8.670	8.650	8.740	8.590	8.820	939,000	8,163,245	8.6936	5.611	5.598	5.656	5.559	5.708	1,450,950	5.6261	-1.48%
2018-04-12	0	8.800	8.730	8.810	8.700	8.870	951,000	8,364,665	8.7957	5.695	5.650	5.701	5.630	5.740	1,469,493	5.6922	0.34%
2018-04-11	0	8.770	8.770	8.850	8.610	8.890	940,000	8,265,455	8.7930	5.676	5.676	5.727	5.572	5.753	1,452,496	5.6905	-0.34%
2018-04-10	0	8.800	8.720	8.800	8.520	8.850	927,000	8,070,400	8.7059	5.695	5.643	5.695	5.514	5.727	1,432,408	5.6341	2.56%
2018-04-09	0	8.580	8.550	8.580	8.410	8.700	954,500	8,173,195	8.5628	5.553	5.533	5.553	5.443	5.630	1,474,901	5.5415	0.94%
2018-04-06	0	8.500	8.440	8.510	8.350	8.620	955,000	8,073,505	8.4539	5.501	5.462	5.507	5.404	5.579	1,475,674	5.4711	1.80%
2018-04-04	0	8.350	8.350	8.360	8.350	8.440	961,247	8,067,514	8.3928	5.404	5.404	5.410	5.404	5.462	1,485,327	5.4315	-1.07%
2018-04-03	0	8.440	8.410	8.480	8.350	8.480	952,500	8,000,795	8.3998	5.462	5.443	5.488	5.404	5.488	1,471,811	5.4360	0.48%
2018-03-29	0	8.400	8.400	8.450	8.350	8.730	1,046,787	8,854,123	8.4584	5.436	5.436	5.469	5.404	5.650	1,617,504	5.4739	-2.33%
2018-03-28	0	8.600	8.600	8.670	8.380	8.600	991,000	8,444,680	8.5214	5.566	5.566	5.611	5.423	5.566	1,531,301	5.5147	-1.49%
2018-03-27	0	8.730	8.670	8.740	8.350	8.740	958,500	8,107,120	8.4581	5.650	5.611	5.656	5.404	5.656	1,481,082	5.4738	4.05%
2018-03-26	0	8.390	8.330	8.390	8.250	8.470	962,590	8,042,093	8.3546	5.430	5.391	5.430	5.339	5.481	1,487,402	5.4068	0.48%
2018-03-23	0	8.350	8.350	8.390	8.120	8.390	985,500	8,186,565	8.3070	5.404	5.404	5.430	5.255	5.430	1,522,802	5.3760	-1.76%
2018-03-22	0	8.500	8.500	8.550	8.420	8.800	1,129,000	9,692,340	8.5849	5.501	5.501	5.533	5.449	5.695	1,744,540	5.5558	-3.19%
2018-03-21	0	8.780	8.780	8.840	8.750	8.980	943,500	8,373,010	8.8744	5.682	5.682	5.721	5.663	5.812	1,457,904	5.7432	-1.46%
2018-03-20	0	8.910	8.910	8.980	8.820	9.090	1,000,980	8,894,337	8.8856	5.766	5.766	5.812	5.708	5.883	1,546,722	5.7504	1.02%
2018-03-19	0	8.820	8.820	8.880	8.750	8.950	913,500	8,102,610	8.8699	5.708	5.708	5.747	5.663	5.792	1,411,548	5.7402	-0.23%
2018-03-16	0	8.840	8.830	8.900	8.840	9.050	913,000	8,200,830	8.9823	5.721	5.714	5.760	5.721	5.857	1,410,775	5.8130	-0.67%
2018-03-15	0	8.900	8.900	8.910	8.800	8.930	1,032,500	9,151,220	8.8632	5.760	5.760	5.766	5.695	5.779	1,595,427	5.7359	1.25%
2018-03-14	0	8.790	8.720	8.790	8.750	8.960	926,000	8,170,155	8.8231	5.689	5.643	5.689	5.663	5.799	1,430,863	5.7100	-0.23%
2018-03-13	0	8.810	8.770	8.840	8.630	8.950	930,500	8,148,705	8.7573	5.701	5.676	5.721	5.585	5.792	1,437,816	5.6674	0.69%
2018-03-12	0	8.750	8.750	8.800	8.700	9.300	1,294,680	11,495,011	8.8787	5.663	5.663	5.695	5.630	6.019	2,000,550	5.7459	0.57%
2018-03-09	0	8.700	8.700	8.720	8.520	8.750	1,241,000	10,762,435	8.6724	5.630	5.630	5.643	5.514	5.663	1,917,603	5.6124	-0.91%
2018-03-08	0	8.780	8.760	8.780	8.760	8.840	938,500	8,257,900	8.7990	5.682	5.669	5.682	5.669	5.721	1,450,178	5.6944	-0.68%
2018-03-07	0	8.840	8.750	8.840	8.570	8.850	1,014,500	8,839,865	8.7135	5.721	5.663	5.721	5.546	5.727	1,567,614	5.6391	0.80%
2018-03-06	0	8.770	8.770	8.840	8.630	8.860	941,000	8,260,415	8.7783	5.676	5.676	5.721	5.585	5.734	1,454,041	5.6810	1.98%
2018-03-05	0	8.600	8.600	8.650	8.600	8.880	936,000	8,202,685	8.7636	5.566	5.566	5.598	5.566	5.747	1,446,315	5.6714	-2.38%
2018-03-02	0	8.810	8.760	8.830	8.770	8.830	940,088	8,284,390	8.8124	5.701	5.669	5.714	5.676	5.714	1,452,632	5.7030	0.00%
2018-03-01	0	8.810	8.810	8.830	8.500	8.830	975,000	8,467,160	8.6843	5.701	5.701	5.714	5.501	5.714	1,506,578	5.6201	2.44%
2018-02-28	0	8.600	8.580	8.670	8.490	8.770	942,000	8,092,750	8.5910	5.566	5.553	5.611	5.494	5.676	1,455,586	5.5598	0.58%
2018-02-27	0	8.550	8.480	8.550	8.440	8.900	939,020	8,122,066	8.6495	5.533	5.488	5.533	5.462	5.760	1,450,981	5.5976	-1.84%
2018-02-26	0	8.710	8.710	8.750	8.500	8.780	936,000	8,161,910	8.7200	5.637	5.637	5.663	5.501	5.682	1,446,315	5.6432	1.04%
2018-02-23	0	8.620	8.600	8.620	8.450	8.870	1,116,000	9,681,875	8.6755	5.579	5.566	5.579	5.469	5.740	1,724,452	5.6145	-1.26%
2018-02-22	0	8.730	8.680	8.730	8.630	8.980	1,677,000	14,868,997	8.8664	5.650	5.617	5.650	5.585	5.812	2,591,314	5.7380	-0.34%
2018-02-21	0	8.760	8.700	8.760	8.650	8.760	973,500	8,490,520	8.7216	5.669	5.630	5.669	5.598	5.669	1,504,260	5.6443	0.11%
2018-02-20	0	8.750	8.630	8.750	8.210	8.800	941,500	8,043,690	8.5435	5.663	5.585	5.663	5.313	5.695	1,454,813	5.5290	6.06%
2018-02-15	0	8.250	8.250	8.300	8.090	8.430	526,000	4,350,710	8.2713	5.339	5.339	5.371	5.236	5.456	812,779	5.3529	2.23%
2018-02-14	0	8.070	8.070	8.120	7.950	8.150	998,500	8,044,745	8.0568	5.223	5.223	5.255	5.145	5.274	1,542,890	5.2141	0.75%
2018-02-13	0	8.010	7.950	8.020	7.900	8.120	989,000	7,939,695	8.0280	5.184	5.145	5.190	5.113	5.255	1,528,211	5.1954	2.30%
2018-02-12	0	7.830	7.760	7.840	7.740	7.950	1,039,000	8,160,015	7.8537	5.067	5.022	5.074	5.009	5.145	1,605,471	5.0826	0.13%
2018-02-09	0	7.820	7.820	7.870	7.700	8.050	1,230,000	9,619,835	7.8210	5.061	5.061	5.093	4.983	5.210	1,900,606	5.0615	-3.58%
2018-02-08	0	8.110	8.000	8.110	7.800	8.170	1,080,000	8,651,280	8.0104	5.248	5.177	5.248	5.048	5.287	1,668,825	5.1841	0.87%
2018-02-07	0	8.040	8.060	8.120	7.700	8.510	1,762,000	14,290,625	8.1105	5.203	5.216	5.255	4.983	5.507	2,722,657	5.2488	-1.95%
2018-02-06	0	8.200	8.160	8.220	7.950	8.570	1,048,000	8,612,045	8.2176	5.307	5.281	5.320	5.145	5.546	1,619,378	5.3181	-5.53%
2018-02-05	0	8.680	8.650	8.700	8.330	8.790	1,858,000	15,926,735	8.5720	5.617	5.598	5.630	5.391	5.689	2,870,996	5.5475	1.52%
2018-02-02	0	8.550	8.470	8.580	8.210	8.660	4,467,000	36,949,171	8.2716	5.533	5.481	5.553	5.313	5.604	6,902,444	5.3531	2.89%
2018-02-01	0	8.310	8.300	8.350	8.300	8.710	2,886,500	23,931,378	8.2908	5.378	5.371	5.404	5.371	5.637	4,460,243	5.3655	-3.37%
2018-01-31	0	8.600	8.520	8.600	8.490	8.760	9,174,540	76,461,198	8.3341	5.566	5.514	5.566	5.494	5.669	14,176,573	5.3935	1.42%
2018-01-30	0	8.480	8.460	8.520	8.400	8.930	24,340,660	203,157,565	8.3464	5.488	5.475	5.514	5.436	5.779	37,611,383	5.4015	-3.20%
2018-01-29	0	8.760	8.770	8.860	8.350	9.400	64,566,000	545,142,430	8.4432	5.669	5.676	5.734	5.404	6.083	99,767,901	5.4641	5.29%
2018-01-26	0	8.320	8.260	8.340	8.130	8.350	2,281,000	18,717,850	8.2060	5.384	5.346	5.397	5.261	5.404	3,524,619	5.3106	1.46%
2018-01-25	0	8.200	8.130	8.200	8.000	8.250	4,034,500	32,421,970	8.0362	5.307	5.261	5.307	5.177	5.339	6,234,142	5.2007	-0.61%
2018-01-24	0	8.250	8.170	8.250	8.100	8.250	4,022,500	32,886,025	8.1755	5.339	5.287	5.339	5.242	5.339	6,215,599	5.2909	0.00%
2018-01-23	0	8.250	8.080	8.250	7.820	8.250	1,285,000	10,215,875	7.9501	5.339	5.229	5.339	5.061	5.339	1,985,592	5.1450	1.85%
2018-01-22	0	8.100	7.900	8.100	7.550	8.170	1,922,000	15,174,660	7.8952	5.242	5.113	5.242	4.886	5.287	2,969,890	5.1095	-0.37%
2018-01-19	0	8.130	8.120	8.140	7.870	8.210	1,655,000	13,213,340	7.9839	5.261	5.255	5.268	5.093	5.313	2,557,319	5.1669	-0.97%
2018-01-18	0	8.210	8.220	8.260	7.850	8.250	1,690,000	13,622,730	8.0608	5.313	5.320	5.346	5.080	5.339	2,611,402	5.2166	0.74%
2018-01-17	0	8.150	8.060	8.160	8.020	8.220	1,014,000	8,280,310	8.1660	5.274	5.216	5.281	5.190	5.320	1,566,841	5.2847	0.25%
2018-01-16	0	8.130	8.050	8.130	7.970	8.310	1,102,000	8,994,480	8.1620	5.261	5.210	5.261	5.158	5.378	1,702,819	5.2821	-1.81%
2018-01-15	0	8.280	8.200	8.300	8.020	8.290	1,277,500	10,431,035	8.1652	5.359	5.307	5.371	5.190	5.365	1,974,003	5.2842	2.99%
2018-01-12	0	8.040	8.030	8.120	7.860	8.190	1,058,000	8,372,070	7.9131	5.203	5.197	5.255	5.087	5.300	1,634,830	5.1211	2.55%
2018-01-11	0	7.840	7.810	7.890	7.810	7.950	1,028,500	8,096,460	7.8721	5.074	5.054	5.106	5.054	5.145	1,589,246	5.0945	-1.38%
2018-01-10	0	7.950	7.950	8.000	7.670	8.020	1,019,000	8,092,775	7.9419	5.145	5.145	5.177	4.964	5.190	1,574,567	5.1397	-0.25%
2018-01-09	0	7.970	7.930	7.970	7.700	8.000	1,019,500	8,008,835	7.8556	5.158	5.132	5.158	4.983	5.177	1,575,340	5.0839	2.84%
2018-01-08	0	7.750	7.680	7.760	7.560	7.900	4,147,000	31,763,040	7.6593	5.016	4.970	5.022	4.893	5.113	6,407,978	4.9568	1.84%
2018-01-05	0	7.610	7.610	7.640	7.580	8.100	1,292,000	10,003,685	7.7428	4.925	4.925	4.944	4.905	5.242	1,996,409	5.0108	-1.55%
2018-01-04	0	7.730	7.730	7.990	7.620	8.180	1,091,500	8,821,065	8.0816	5.003	5.003	5.171	4.931	5.294	1,686,595	5.2301	-5.15%
2018-01-03	0	8.150	8.070	8.200	7.870	8.150	1,031,000	8,284,090	8.0350	5.274	5.223	5.307	5.093	5.274	1,593,109	5.2000	1.87%
2018-01-02	0	8.000	8.000	8.020	7.660	8.020	1,259,500	9,791,090	7.7738	5.177	5.177	5.190	4.957	5.190	1,946,189	5.0309	2.30%
2017-12-29	0	7.820	7.760	7.820	7.520	7.820	1,113,500	8,487,885	7.6227	5.061	5.022	5.061	4.867	5.061	1,720,589	4.9331	0.26%
2017-12-28	0	7.800	7.510	7.800	7.500	7.860	1,145,500	8,840,045	7.7172	5.048	4.860	5.048	4.854	5.087	1,770,036	4.9943	-1.02%
2017-12-27	0	7.880	7.800	7.900	7.750	7.900	1,062,000	8,348,440	7.8611	5.100	5.048	5.113	5.016	5.113	1,641,011	5.0874	0.38%
2017-12-22	0	7.850	7.800	7.850	7.570	7.850	1,079,000	8,323,890	7.7144	5.080	5.048	5.080	4.899	5.080	1,667,279	4.9925	1.68%
2017-12-21	0	7.720	7.700	7.780	7.440	7.780	1,077,500	8,233,085	7.6409	4.996	4.983	5.035	4.815	5.035	1,664,962	4.9449	0.52%
2017-12-20	0	7.680	7.680	7.710	7.410	7.710	1,088,000	8,290,030	7.6195	4.970	4.970	4.990	4.795	4.990	1,681,186	4.9311	1.19%
2017-12-19	0	7.590	7.490	7.600	7.270	7.600	1,165,000	8,579,555	7.3644	4.912	4.847	4.918	4.705	4.918	1,800,167	4.7660	2.99%
2017-12-18	0	7.370	7.310	7.400	7.290	7.600	1,088,000	8,054,250	7.4028	4.770	4.731	4.789	4.718	4.918	1,681,186	4.7908	-4.16%
2017-12-15	0	7.690	7.610	7.700	7.480	7.750	1,079,000	8,140,690	7.5447	4.977	4.925	4.983	4.841	5.016	1,667,279	4.8826	2.53%
2017-12-14	0	7.500	7.450	7.530	7.250	7.500	1,098,500	8,049,885	7.3281	4.854	4.821	4.873	4.692	4.854	1,697,411	4.7424	3.73%
2017-12-13	0	7.230	7.210	7.230	7.160	7.450	1,113,000	8,116,045	7.2920	4.679	4.666	4.679	4.634	4.821	1,719,817	4.7191	-2.95%
2017-12-12	0	7.450	7.450	7.520	7.450	7.580	1,109,500	8,327,785	7.5059	4.821	4.821	4.867	4.821	4.905	1,714,408	4.8575	0.68%
2017-12-11	0	7.400	7.400	7.450	7.310	7.630	1,099,500	8,249,615	7.5031	4.789	4.789	4.821	4.731	4.938	1,698,956	4.8557	-2.50%
2017-12-08	0	7.590	7.580	7.590	7.430	7.600	1,079,500	8,168,930	7.5673	4.912	4.905	4.912	4.808	4.918	1,668,052	4.8973	0.40%
2017-12-07	0	7.560	7.560	7.590	7.000	7.560	1,240,500	8,887,745	7.1646	4.893	4.893	4.912	4.530	4.893	1,916,831	4.6367	6.48%
2017-12-06	0	7.100	7.020	7.120	6.960	7.650	1,203,000	8,722,985	7.2510	4.595	4.543	4.608	4.504	4.951	1,858,885	4.6926	-6.33%
2017-12-05	0	7.580	7.540	7.580	7.510	7.830	1,079,500	8,192,715	7.5894	4.905	4.880	4.905	4.860	5.067	1,668,052	4.9115	-3.19%
2017-12-04	0	7.830	7.770	7.870	7.730	7.880	1,033,500	8,075,970	7.8142	5.067	5.028	5.093	5.003	5.100	1,596,972	5.0571	0.13%
2017-12-01	0	7.820	7.800	8.070	7.760	8.180	1,039,500	8,160,630	7.8505	5.061	5.048	5.223	5.022	5.294	1,606,244	5.0806	-1.88%
2017-11-30	0	7.970	7.890	7.970	7.740	8.070	1,054,500	8,330,940	7.9004	5.158	5.106	5.158	5.009	5.223	1,629,422	5.1128	1.66%
2017-11-29	0	7.840	7.800	7.850	7.480	7.850	1,048,000	8,113,465	7.7419	5.074	5.048	5.080	4.841	5.080	1,619,378	5.0102	1.03%
2017-11-28	0	7.760	7.670	7.760	7.660	8.030	1,081,500	8,456,845	7.8196	5.022	4.964	5.022	4.957	5.197	1,671,142	5.0605	-3.96%
2017-11-27	0	8.080	8.040	8.130	8.050	8.320	996,500	8,117,380	8.1459	5.229	5.203	5.261	5.210	5.384	1,539,800	5.2717	-2.06%
2017-11-24	0	8.250	8.230	8.250	8.080	8.290	1,007,000	8,251,475	8.1941	5.339	5.326	5.339	5.229	5.365	1,556,024	5.3029	-0.24%
2017-11-23	0	8.270	8.230	8.280	8.200	8.450	970,000	8,086,095	8.3362	5.352	5.326	5.359	5.307	5.469	1,498,852	5.3949	-1.43%
2017-11-22	0	8.390	8.380	8.420	7.970	8.540	1,153,500	9,444,275	8.1875	5.430	5.423	5.449	5.158	5.527	1,782,397	5.2986	4.48%
2017-11-21	0	8.030	7.990	8.050	7.950	8.180	1,101,500	8,881,290	8.0629	5.197	5.171	5.210	5.145	5.294	1,702,047	5.2180	0.50%
2017-11-20	0	7.990	7.990	8.030	7.980	8.120	1,042,500	8,387,415	8.0455	5.171	5.171	5.197	5.164	5.255	1,610,879	5.2067	0.13%
2017-11-17	0	7.980	7.980	8.010	7.860	8.100	1,863,500	14,883,600	7.9869	5.164	5.164	5.184	5.087	5.242	2,879,495	5.1688	0.88%
2017-11-16	0	7.910	7.860	7.920	7.860	8.050	1,238,980	9,838,327	7.9407	5.119	5.087	5.126	5.087	5.210	1,914,482	5.1389	-1.49%
2017-11-15	0	8.030	8.000	8.030	7.750	8.030	2,318,500	18,304,875	7.8951	5.197	5.177	5.197	5.016	5.197	3,582,565	5.1094	0.37%
2017-11-14	0	8.000	7.890	8.030	7.460	8.350	1,668,480	13,006,598	7.7955	5.177	5.106	5.197	4.828	5.404	2,578,149	5.0449	-2.44%
2017-11-13	0	8.200	8.200	8.250	7.930	8.250	794,000	6,372,382	8.0257	5.307	5.307	5.339	5.132	5.339	1,226,895	5.1939	4.06%
2017-11-10	0	7.880	7.880	7.950	7.880	8.050	627,000	4,982,480	7.9465	5.100	5.100	5.145	5.100	5.210	968,845	5.1427	-1.75%
2017-11-09	0	8.020	7.950	8.020	7.720	8.100	950,980	7,529,883	7.9180	5.190	5.145	5.190	4.996	5.242	1,469,462	5.1242	6.37%
2017-11-08	0	7.540	7.500	7.540	7.460	7.580	680,500	5,133,800	7.5442	4.880	4.854	4.880	4.828	4.905	1,051,514	4.8823	-0.66%
2017-11-07	0	7.590	7.550	7.590	7.570	7.700	670,000	5,121,755	7.6444	4.912	4.886	4.912	4.899	4.983	1,035,289	4.9472	-1.17%
2017-11-06	0	7.680	7.670	7.680	7.500	7.730	676,000	5,152,290	7.6217	4.970	4.964	4.970	4.854	5.003	1,044,561	4.9325	-0.65%
2017-11-03	0	7.730	7.700	7.740	7.700	7.900	717,000	5,586,275	7.7912	5.003	4.983	5.009	4.983	5.113	1,107,914	5.0422	-1.15%
2017-11-02	0	7.820	7.820	7.940	7.770	7.950	666,000	5,242,165	7.8711	5.061	5.061	5.138	5.028	5.145	1,029,109	5.0939	-1.88%
2017-11-01	0	7.970	7.940	7.970	7.950	8.000	707,000	5,646,105	7.9860	5.158	5.138	5.158	5.145	5.177	1,092,462	5.1682	-0.25%
2017-10-31	0	7.990	7.950	8.000	7.950	8.020	639,500	5,109,600	7.9900	5.171	5.145	5.177	5.145	5.190	988,161	5.1708	-0.13%
2017-10-30	0	8.000	7.960	8.000	7.980	8.050	689,000	5,516,680	8.0068	5.177	5.151	5.177	5.164	5.210	1,064,648	5.1817	0.00%
2017-10-27	0	8.000	8.000	8.050	7.980	8.210	640,500	5,147,305	8.0364	5.177	5.177	5.210	5.164	5.313	989,706	5.2008	0.00%
2017-10-26	0	8.000	8.000	8.020	7.980	8.050	659,500	5,278,260	8.0034	5.177	5.177	5.190	5.164	5.210	1,019,065	5.1795	0.25%
2017-10-25	0	7.980	7.980	8.000	7.980	8.360	649,450	5,218,640	8.0355	5.164	5.164	5.177	5.164	5.410	1,003,535	5.2003	-0.13%
2017-10-24	0	7.990	7.970	7.990	7.970	8.020	643,500	5,141,062	7.9892	5.171	5.158	5.171	5.158	5.190	994,341	5.1703	0.00%
2017-10-23	0	7.990	7.970	8.000	7.950	8.030	654,500	5,230,170	7.9911	5.171	5.158	5.177	5.145	5.197	1,011,339	5.1715	0.13%
2017-10-20	0	7.980	7.980	8.000	7.980	8.050	651,000	5,206,820	7.9982	5.164	5.164	5.177	5.164	5.210	1,005,930	5.1761	0.00%
2017-10-19	0	7.980	7.980	8.000	7.940	8.020	654,500	5,231,435	7.9930	5.164	5.164	5.177	5.138	5.190	1,011,339	5.1728	-0.25%
2017-10-18	0	8.000	7.990	8.000	7.950	8.050	1,102,500	8,809,205	7.9902	5.177	5.171	5.177	5.145	5.210	1,703,592	5.1710	0.38%
2017-10-17	0	7.970	7.940	7.980	7.950	8.000	635,000	5,067,110	7.9797	5.158	5.138	5.164	5.145	5.177	981,207	5.1642	-0.13%
2017-10-16	0	7.980	7.960	8.000	7.980	8.050	632,000	5,063,370	8.0117	5.164	5.151	5.177	5.164	5.210	976,571	5.1848	-0.13%
2017-10-13	0	7.990	7.980	8.050	7.900	8.000	670,000	5,341,395	7.9722	5.171	5.164	5.210	5.113	5.177	1,035,289	5.1593	-0.13%
2017-10-12	0	8.000	7.970	8.040	7.880	8.230	657,000	5,247,185	7.9866	5.177	5.158	5.203	5.100	5.326	1,015,202	5.1686	0.25%
2017-10-11	0	7.980	7.920	7.990	7.920	8.180	637,000	5,116,145	8.0316	5.164	5.126	5.171	5.126	5.294	984,298	5.1978	-3.27%
2017-10-10	0	8.250	8.120	8.250	8.130	8.380	669,000	5,494,095	8.2124	5.339	5.255	5.339	5.261	5.423	1,033,744	5.3148	-0.36%
2017-10-09	0	8.280	8.200	8.280	7.900	8.280	681,500	5,523,075	8.1043	5.359	5.307	5.359	5.113	5.359	1,053,059	5.2448	4.81%
2017-10-06	0	7.900	7.830	7.980	7.700	7.900	693,500	5,414,470	7.8075	5.113	5.067	5.164	4.983	5.113	1,071,602	5.0527	2.60%
2017-10-04	0	7.700	7.650	7.700	7.630	7.750	663,000	5,099,630	7.6917	4.983	4.951	4.983	4.938	5.016	1,024,473	4.9778	1.05%
2017-10-03	0	7.620	7.570	7.630	7.500	7.730	673,000	5,107,600	7.5893	4.931	4.899	4.938	4.854	5.003	1,039,925	4.9115	2.28%
2017-09-29	0	7.450	7.410	7.600	7.400	7.600	760,000	5,673,965	7.4657	4.821	4.795	4.918	4.789	4.918	1,174,358	4.8315	0.68%
2017-09-28	0	7.400	7.400	7.470	7.300	7.600	685,500	5,095,250	7.4329	4.789	4.789	4.834	4.724	4.918	1,059,240	4.8103	-1.99%
2017-09-27	0	7.550	7.550	7.590	7.450	7.850	699,110	5,349,592	7.6520	4.886	4.886	4.912	4.821	5.080	1,080,270	4.9521	1.75%
2017-09-26	0	7.420	7.400	7.500	7.330	7.760	721,000	5,402,340	7.4928	4.802	4.789	4.854	4.744	5.022	1,114,095	4.8491	0.27%
2017-09-25	0	7.400	7.350	7.400	7.350	7.600	711,500	5,313,315	7.4678	4.789	4.757	4.789	4.757	4.918	1,099,416	4.8329	-2.12%
2017-09-22	0	7.560	7.470	7.590	7.500	7.700	692,500	5,268,255	7.6076	4.893	4.834	4.912	4.854	4.983	1,070,057	4.9233	-0.92%
2017-09-21	0	7.630	7.550	7.630	7.550	7.700	659,500	5,033,240	7.6319	4.938	4.886	4.938	4.886	4.983	1,019,065	4.9391	-0.26%
2017-09-20	0	7.650	7.600	7.650	7.620	7.780	721,500	5,531,985	7.6673	4.951	4.918	4.951	4.931	5.035	1,114,868	4.9620	0.53%
2017-09-19	0	7.610	7.610	7.650	7.610	7.780	679,000	5,216,125	7.6821	4.925	4.925	4.951	4.925	5.035	1,049,196	4.9715	-1.42%
2017-09-18	0	7.930	7.900	7.950	7.750	8.000	747,500	5,898,575	7.8911	4.996	4.977	5.009	4.883	5.040	1,186,463	4.9716	2.59%
2017-09-15	0	7.730	7.700	7.730	7.550	7.730	694,000	5,319,145	7.6645	4.870	4.851	4.870	4.757	4.870	1,101,545	4.8288	2.11%
2017-09-14	0	7.570	7.530	7.600	7.540	7.700	812,000	6,168,550	7.5967	4.769	4.744	4.788	4.750	4.851	1,288,840	4.7861	0.13%
2017-09-13	0	7.560	7.540	7.690	7.460	7.640	679,500	5,122,065	7.5380	4.763	4.750	4.845	4.700	4.813	1,078,530	4.7491	1.20%
2017-09-12	0	7.470	7.400	7.470	7.220	7.480	723,000	5,334,835	7.3787	4.706	4.662	4.706	4.549	4.713	1,147,575	4.6488	2.89%
2017-09-11	0	7.260	7.210	7.260	7.070	7.280	724,000	5,196,920	7.1781	4.574	4.542	4.574	4.454	4.587	1,149,162	4.5224	2.25%
2017-09-08	0	7.100	7.080	7.220	6.910	7.100	1,656,705	11,582,159	6.9911	4.473	4.461	4.549	4.353	4.473	2,629,590	4.4045	2.90%
2017-09-07	0	6.900	6.900	6.950	6.880	6.980	727,000	5,058,945	6.9587	4.347	4.347	4.379	4.335	4.398	1,153,924	4.3841	-0.72%
2017-09-06	0	6.950	6.880	7.000	6.810	7.000	729,500	5,033,490	6.8999	4.379	4.335	4.410	4.290	4.410	1,157,892	4.3471	0.00%
2017-09-05	0	6.950	6.920	6.950	6.900	7.050	736,500	5,152,815	6.9964	4.379	4.360	4.379	4.347	4.442	1,169,003	4.4079	0.72%
2017-09-04	0	6.900	6.900	7.080	6.820	7.180	762,500	5,425,015	7.1148	4.347	4.347	4.461	4.297	4.524	1,210,271	4.4825	-2.82%
2017-09-01	0	7.100	7.070	7.100	6.980	7.120	745,500	5,254,765	7.0486	4.473	4.454	4.473	4.398	4.486	1,183,288	4.4408	1.72%
2017-08-31	0	6.980	6.970	6.990	6.700	6.990	735,560	5,085,465	6.9137	4.398	4.391	4.404	4.221	4.404	1,167,511	4.3558	3.41%
2017-08-30	0	6.750	6.700	6.780	6.550	6.860	2,273,500	15,091,365	6.6379	4.253	4.221	4.272	4.127	4.322	3,608,592	4.1821	-1.60%
2017-08-29	0	6.860	6.860	6.980	6.810	7.330	825,500	5,830,975	7.0636	4.322	4.322	4.398	4.290	4.618	1,310,267	4.4502	-6.28%
2017-08-28	0	7.320	7.300	7.360	7.300	7.480	668,500	5,011,140	7.4961	4.612	4.599	4.637	4.599	4.713	1,061,071	4.7227	-2.14%
2017-08-25	0	7.480	7.480	7.540	7.480	7.630	828,000	6,282,545	7.5876	4.713	4.713	4.750	4.713	4.807	1,314,235	4.7804	-0.93%
2017-08-24	0	7.550	7.550	7.580	7.360	7.690	694,000	5,228,150	7.5334	4.757	4.757	4.776	4.637	4.845	1,101,545	4.7462	1.89%
2017-08-22	0	7.410	7.410	7.460	7.410	7.550	572,000	4,290,890	7.5016	4.668	4.668	4.700	4.668	4.757	907,902	4.7262	-1.46%
2017-08-21	0	7.520	7.520	7.550	7.520	7.690	503,000	3,823,565	7.6015	4.738	4.738	4.757	4.738	4.845	798,382	4.7891	-2.34%
2017-08-18	0	7.700	7.700	7.710	7.510	7.720	412,500	3,163,950	7.6702	4.851	4.851	4.857	4.731	4.864	654,737	4.8324	2.53%
2017-08-17	0	7.510	7.510	7.560	7.260	7.590	363,500	2,736,560	7.5284	4.731	4.731	4.763	4.574	4.782	576,962	4.7431	3.59%
2017-08-16	0	7.250	7.190	7.250	6.900	7.250	281,000	1,967,040	7.0001	4.568	4.530	4.568	4.347	4.568	446,015	4.4103	4.92%
2017-08-15	0	6.910	6.910	7.000	6.910	7.000	218,500	1,529,335	6.9992	4.353	4.353	4.410	4.353	4.410	346,812	4.4097	-1.14%
2017-08-14	0	6.990	6.930	7.000	6.990	6.990	11,000	76,890	6.9900	4.404	4.366	4.410	4.404	4.404	17,460	4.4039	0.58%
2017-08-11	0	6.950	6.950	7.000	6.950	7.200	275,500	1,936,955	7.0307	4.379	4.379	4.410	4.379	4.536	437,285	4.4295	-4.14%
2017-08-10	0	7.250	7.200	7.250	7.220	7.330	25,500	186,005	7.2943	4.568	4.536	4.568	4.549	4.618	40,475	4.5956	-1.09%
2017-08-09	0	7.330	7.310	7.340	7.310	7.340	128,500	941,910	7.3300	4.618	4.605	4.624	4.605	4.624	203,960	4.6181	0.00%
2017-08-08	0	7.330	7.300	7.330	7.160	7.330	299,500	2,182,305	7.2865	4.618	4.599	4.618	4.511	4.618	475,379	4.5907	0.41%
2017-08-07	0	7.300	7.300	7.310	7.280	7.300	148,000	1,079,150	7.2916	4.599	4.599	4.605	4.587	4.599	234,912	4.5939	0.14%
2017-08-04	0	7.290	7.240	7.290	7.280	7.310	1,022,500	7,464,150	7.2999	4.593	4.561	4.593	4.587	4.605	1,622,954	4.5991	0.41%
2017-08-03	0	7.260	7.260	7.300	7.250	7.370	111,000	808,995	7.2882	4.574	4.574	4.599	4.568	4.643	176,184	4.5918	0.41%
2017-08-02	0	7.230	7.210	7.250	7.200	7.240	114,500	826,970	7.2224	4.555	4.542	4.568	4.536	4.561	181,739	4.5503	-0.14%
2017-08-01	0	7.240	7.290	7.380	7.240	7.350	132,500	968,465	7.3092	4.561	4.593	4.650	4.561	4.631	210,309	4.6050	-0.96%
2017-07-31	0	7.310	7.280	7.350	7.180	7.360	113,000	814,395	7.2070	4.605	4.587	4.631	4.524	4.637	179,358	4.5406	1.53%
2017-07-28	0	7.200	7.200	7.320	7.200	7.210	251,490	1,810,715	7.1999	4.536	4.536	4.612	4.536	4.542	399,175	4.5361	-1.37%
2017-07-27	0	7.300	7.300	7.400	7.210	7.300	51,500	373,855	7.2593	4.599	4.599	4.662	4.542	4.599	81,743	4.5735	-2.01%
2017-07-26	0	7.450	7.450	7.460	7.100	7.280	68,040	491,084	7.2176	4.694	4.694	4.700	4.473	4.587	107,996	4.5472	2.62%
2017-07-25	0	7.260	7.210	7.260	7.150	7.290	25,000	180,700	7.2280	4.574	4.542	4.574	4.505	4.593	39,681	4.5538	-0.55%
2017-07-24	0	7.300	7.300	7.450	7.200	7.300	79,500	576,985	7.2577	4.599	4.599	4.694	4.536	4.599	126,186	4.5725	-0.14%
2017-07-21	0	7.310	7.310	7.350	7.300	7.510	99,000	736,190	7.4363	4.605	4.605	4.631	4.599	4.731	157,137	4.6850	-1.48%
2017-07-20	0	7.420	7.400	7.430	7.420	7.540	92,000	685,990	7.4564	4.675	4.662	4.681	4.675	4.750	146,026	4.6977	-0.13%
2017-07-19	0	7.430	7.430	7.500	7.430	7.460	144,000	1,072,480	7.4478	4.681	4.681	4.725	4.681	4.700	228,563	4.6923	-0.40%
2017-07-18	0	7.460	7.420	7.460	7.420	7.470	271,000	2,015,845	7.4385	4.700	4.675	4.700	4.675	4.706	430,142	4.6865	0.27%
2017-07-17	0	7.440	7.440	7.450	7.440	7.460	1,040,500	7,750,710	7.4490	4.687	4.687	4.694	4.687	4.700	1,651,524	4.6931	-0.13%
2017-07-14	0	7.450	7.430	7.500	7.380	7.460	442,000	3,281,270	7.4237	4.694	4.681	4.725	4.650	4.700	701,560	4.6771	0.95%
2017-07-13	0	7.380	7.340	7.390	7.340	7.380	159,000	1,170,360	7.3608	4.650	4.624	4.656	4.624	4.650	252,371	4.6375	0.14%
2017-07-12	0	7.370	7.360	7.370	7.350	7.400	20,500	150,760	7.3541	4.643	4.637	4.643	4.631	4.662	32,538	4.6333	0.27%
2017-07-11	0	7.350	7.350	7.400	7.350	7.410	821,540	6,076,817	7.3969	4.631	4.631	4.662	4.631	4.668	1,303,982	4.6602	-0.68%
2017-07-10	0	7.400	7.340	7.480	7.030	7.400	610,500	4,510,480	7.3882	4.662	4.624	4.713	4.429	4.662	969,011	4.6547	0.41%
2017-07-07	0	7.370	7.300	7.370	7.300	7.390	9,000	65,780	7.3089	4.643	4.599	4.643	4.599	4.656	14,285	4.6048	1.38%
2017-07-06	0	7.270	7.270	7.370	7.270	7.400	330,500	2,436,995	7.3737	4.580	4.580	4.643	4.580	4.662	524,583	4.6456	-1.76%
2017-07-05	0	7.400	7.400	7.440	7.320	7.400	42,500	311,840	7.3374	4.662	4.662	4.687	4.612	4.662	67,458	4.6227	1.37%
2017-07-04	0	7.300	7.260	7.380	7.300	7.440	48,500	355,265	7.3251	4.599	4.574	4.650	4.599	4.687	76,981	4.6150	-2.01%
2017-07-03	0	7.450	7.450	7.520	7.450	7.490	1,293,500	9,636,760	7.4501	4.694	4.694	4.738	4.694	4.719	2,053,096	4.6938	-1.46%
2017-06-30	0	7.560	7.550	7.690	7.310	7.560	29,000	218,060	7.5193	4.763	4.757	4.845	4.605	4.763	46,030	4.7373	0.80%
2017-06-29	0	7.500	7.500	7.600	7.450	7.610	197,000	1,495,205	7.5899	4.725	4.725	4.788	4.694	4.794	312,686	4.7818	-1.32%
2017-06-28	0	7.600	7.550	7.600	7.550	7.610	248,000	1,877,920	7.5723	4.788	4.757	4.788	4.757	4.794	393,636	4.7707	1.33%
2017-06-27	0	7.500	7.500	7.510	6.750	7.600	348,000	2,632,208	7.5638	4.725	4.725	4.731	4.253	4.788	552,360	4.7654	-0.79%
2017-06-26	0	7.560	7.560	7.600	7.410	7.600	485,540	3,636,745	7.4901	4.763	4.763	4.788	4.668	4.788	770,669	4.7189	2.44%
2017-06-23	0	7.380	7.400	7.500	7.370	7.400	57,500	428,600	7.4539	4.650	4.662	4.725	4.643	4.662	91,266	4.6961	-0.27%
2017-06-22	0	7.400	7.400	7.490	7.400	7.500	130,500	974,825	7.4699	4.662	4.662	4.719	4.662	4.725	207,135	4.7062	-1.33%
2017-06-21	0	7.500	7.450	7.500	7.500	7.560	24,000	180,435	7.5181	4.725	4.694	4.725	4.725	4.763	38,094	4.7366	0.00%
2017-06-20	0	7.500	7.500	7.690	7.360	7.700	87,000	659,835	7.5843	4.725	4.725	4.845	4.637	4.851	138,090	4.7783	-0.40%
2017-06-19	0	7.530	7.500	7.530	7.500	7.720	16,500	125,075	7.5803	4.744	4.725	4.744	4.725	4.864	26,189	4.7758	-1.57%
2017-06-16	0	7.650	7.650	7.850	7.480	7.850	125,000	952,215	7.6177	4.820	4.820	4.946	4.713	4.946	198,405	4.7993	0.39%
2017-06-15	0	7.620	7.580	7.660	7.620	7.760	95,000	727,365	7.6565	4.801	4.776	4.826	4.801	4.889	150,788	4.8238	-2.06%
2017-06-14	0	7.780	7.710	7.850	7.700	7.980	183,500	1,439,788	7.8463	4.902	4.857	4.946	4.851	5.028	291,259	4.9433	-1.14%
2017-06-13	0	7.870	7.700	7.870	7.700	7.950	65,500	518,985	7.9234	4.958	4.851	4.958	4.851	5.009	103,964	4.9920	-0.38%
2017-06-12	0	7.900	7.810	7.900	7.780	7.950	308,500	2,432,980	7.8865	4.977	4.920	4.977	4.902	5.009	489,664	4.9687	0.38%
2017-06-09	0	7.870	7.830	7.870	7.680	7.870	1,411,500	10,797,447	7.6496	4.958	4.933	4.958	4.839	4.958	2,240,390	4.8194	2.88%
2017-06-08	0	7.650	7.650	7.750	7.630	7.860	153,500	1,185,360	7.7222	4.820	4.820	4.883	4.807	4.952	243,641	4.8652	0.79%
2017-06-07	0	7.590	7.560	7.600	7.560	7.780	206,500	1,574,490	7.6246	4.782	4.763	4.788	4.763	4.902	327,765	4.8037	0.40%
2017-06-06	0	7.560	7.520	7.550	7.480	7.720	289,000	2,185,780	7.5633	4.763	4.738	4.757	4.713	4.864	458,713	4.7650	-1.56%
2017-06-05	0	7.680	7.660	7.820	7.680	8.050	133,500	1,048,585	7.8546	4.839	4.826	4.927	4.839	5.072	211,897	4.9486	-4.83%
2017-06-02	0	8.070	8.030	8.070	7.910	8.120	760,000	6,113,645	8.0443	5.084	5.059	5.084	4.983	5.116	1,206,303	5.0681	2.80%
2017-06-01	0	7.850	7.810	7.910	7.630	7.950	1,765,000	13,782,740	7.8089	4.946	4.920	4.983	4.807	5.009	2,801,480	4.9198	2.61%
2017-05-31	0	7.650	7.570	7.690	7.150	7.700	3,139,500	23,397,640	7.4527	4.820	4.769	4.845	4.505	4.851	4,983,143	4.6954	6.99%
2017-05-29	0	7.150	7.000	7.150	6.960	7.280	875,500	6,227,585	7.1132	4.505	4.410	4.505	4.385	4.587	1,389,629	4.4815	2.29%
2017-05-26	0	6.990	6.920	6.990	6.880	7.090	341,500	2,372,690	6.9478	4.404	4.360	4.404	4.335	4.467	542,043	4.3773	0.72%
2017-05-25	0	6.940	6.880	6.940	6.760	7.100	474,500	3,271,505	6.8946	4.372	4.335	4.372	4.259	4.473	753,146	4.3438	0.58%
2017-05-24	0	6.900	6.880	6.940	6.900	7.140	879,500	6,192,845	7.0413	4.347	4.335	4.372	4.347	4.498	1,395,978	4.4362	-0.58%
2017-05-23	0	6.940	6.820	6.940	6.940	7.100	87,500	615,915	7.0390	4.372	4.297	4.372	4.372	4.473	138,884	4.4348	2.66%
2017-05-22	0	6.760	6.760	6.840	6.700	7.100	782,500	5,465,430	6.9846	4.259	4.259	4.309	4.221	4.473	1,242,016	4.4005	1.50%
2017-05-19	0	6.660	6.660	6.700	6.520	6.750	303,540	2,022,922	6.6644	4.196	4.196	4.221	4.108	4.253	481,791	4.1988	-1.33%
2017-05-18	0	6.750	6.750	6.800	6.710	7.100	261,000	1,788,310	6.8518	4.253	4.253	4.284	4.227	4.473	414,270	4.3168	-5.06%
2017-05-17	0	7.110	7.110	7.280	6.950	7.320	1,161,500	8,355,264	7.1935	4.479	4.479	4.587	4.379	4.612	1,843,580	4.5321	-2.87%
2017-05-16	0	7.320	7.300	7.340	7.200	7.320	642,000	4,646,558	7.2376	4.612	4.599	4.624	4.536	4.612	1,019,009	4.5599	1.95%
2017-05-15	0	7.180	7.120	7.180	6.780	7.320	836,500	5,872,055	7.0198	4.524	4.486	4.524	4.272	4.612	1,327,727	4.4226	7.00%
2017-05-12	0	6.710	6.710	6.830	6.510	6.830	7,351,000	47,762,900	6.4975	4.227	4.227	4.303	4.101	4.303	11,667,808	4.0936	3.39%
2017-05-11	0	6.490	6.480	6.490	6.190	6.580	806,000	5,146,195	6.3849	4.089	4.083	4.089	3.900	4.146	1,279,316	4.0226	4.85%
2017-05-10	0	6.190	6.140	6.200	6.000	6.300	920,000	5,601,025	6.0881	3.900	3.868	3.906	3.780	3.969	1,460,262	3.8356	3.17%
2017-05-09	0	6.000	5.920	6.000	5.960	6.050	31,000	185,780	5.9929	3.780	3.730	3.780	3.755	3.812	49,204	3.7757	-0.83%
2017-05-08	0	6.050	6.000	6.050	6.040	6.080	35,000	211,840	6.0526	3.812	3.780	3.812	3.805	3.831	55,553	3.8133	1.68%
2017-05-05	0	5.950	5.950	6.080	5.950	6.080	116,500	700,450	6.0124	3.749	3.749	3.831	3.749	3.831	184,914	3.7880	-2.14%
2017-05-04	0	6.080	6.030	6.080	5.960	6.130	434,000	2,599,500	5.9896	3.831	3.799	3.831	3.755	3.862	688,863	3.7736	2.01%
2017-05-02	0	5.960	5.960	6.010	5.950	6.300	1,347,000	8,087,080	6.0038	3.755	3.755	3.786	3.749	3.969	2,138,013	3.7825	0.85%
2017-04-28	0	5.910	5.910	6.020	5.850	6.100	395,500	2,368,410	5.9884	3.723	3.723	3.793	3.686	3.843	627,754	3.7728	2.78%
2017-04-27	0	5.750	5.750	5.790	5.750	5.860	105,000	609,210	5.8020	3.623	3.623	3.648	3.623	3.692	166,660	3.6554	-0.86%
2017-04-26	0	5.800	5.800	5.850	5.800	5.850	14,500	84,480	5.8262	3.654	3.654	3.686	3.654	3.686	23,015	3.6707	-1.69%
2017-04-25	0	5.900	5.780	5.900	5.750	5.900	26,500	154,165	5.8175	3.717	3.642	3.717	3.623	3.717	42,062	3.6652	1.72%
2017-04-24	0	5.800	5.800	5.920	5.750	5.950	1,382,500	8,020,145	5.8012	3.654	3.654	3.730	3.623	3.749	2,194,361	3.6549	-2.52%
2017-04-21	0	5.950	5.900	5.950	5.830	5.950	2,257,000	13,007,285	5.7631	3.749	3.717	3.749	3.673	3.749	3,582,403	3.6309	1.36%
2017-04-20	0	5.870	5.820	5.880	5.800	5.870	92,000	535,995	5.8260	3.698	3.667	3.705	3.654	3.698	146,026	3.6705	-0.34%
2017-04-19	0	5.890	5.790	5.900	5.700	5.890	142,500	819,895	5.7536	3.711	3.648	3.717	3.591	3.711	226,182	3.6249	1.55%
2017-04-18	0	5.800	5.800	5.880	5.800	5.900	44,500	260,755	5.8597	3.654	3.654	3.705	3.654	3.717	70,632	3.6917	-1.69%
2017-04-13	0	5.900	5.900	5.950	5.890	6.010	581,500	3,485,340	5.9937	3.717	3.717	3.749	3.711	3.786	922,981	3.7762	-1.50%
2017-04-12	0	5.990	5.980	5.990	5.990	6.020	1,144,000	6,864,510	6.0004	3.774	3.768	3.774	3.774	3.793	1,815,804	3.7804	0.00%
2017-04-11	0	5.990	5.960	6.000	5.950	5.990	14,000	83,460	5.9614	3.774	3.755	3.780	3.749	3.774	22,221	3.7558	-0.17%
2017-04-10	0	6.000	5.990	6.000	5.990	6.060	78,500	470,950	5.9994	3.780	3.774	3.780	3.774	3.818	124,598	3.7797	0.17%
2017-04-07	0	5.990	5.980	6.000	5.990	6.080	541,500	3,253,539	6.0084	3.774	3.768	3.780	3.774	3.831	859,491	3.7854	-2.12%
2017-04-06	0	6.120	6.070	6.120	6.080	6.180	79,000	484,085	6.1277	3.856	3.824	3.856	3.831	3.894	125,392	3.8606	0.33%
2017-04-05	0	6.100	6.100	6.190	6.080	6.220	347,500	2,143,780	6.1692	3.843	3.843	3.900	3.831	3.919	551,566	3.8867	-1.13%
2017-04-03	0	6.170	6.130	6.180	6.130	6.260	51,000	315,785	6.1919	3.887	3.862	3.894	3.862	3.944	80,949	3.9010	-1.75%
2017-03-31	0	6.280	6.270	6.330	6.090	6.330	1,116,500	6,957,415	6.2315	3.957	3.950	3.988	3.837	3.988	1,772,154	3.9260	2.11%
2017-03-30	0	6.150	6.060	6.160	5.990	6.160	265,000	1,609,220	6.0725	3.875	3.818	3.881	3.774	3.881	420,619	3.8258	0.82%
2017-03-29	0	6.100	6.100	6.150	5.910	6.170	601,000	3,641,960	6.0598	3.843	3.843	3.875	3.723	3.887	953,932	3.8178	0.16%
2017-03-28	0	6.090	5.960	6.090	5.860	6.090	273,500	1,630,525	5.9617	3.837	3.755	3.837	3.692	3.837	434,110	3.7560	2.35%
2017-03-27	0	5.950	5.930	5.950	5.670	6.020	781,000	4,624,150	5.9208	3.749	3.736	3.749	3.572	3.793	1,239,635	3.7303	-1.49%
2017-03-24	0	6.040	6.040	6.070	6.000	6.190	923,000	5,588,390	6.0546	3.805	3.805	3.824	3.780	3.900	1,465,023	3.8145	-2.58%
2017-03-23	0	6.200	6.170	6.200	6.150	6.260	561,500	3,474,575	6.1880	3.906	3.887	3.906	3.875	3.944	891,236	3.8986	-1.43%
2017-03-22	0	6.290	6.150	6.290	6.010	6.290	565,500	3,494,930	6.1802	3.963	3.875	3.963	3.786	3.963	897,585	3.8937	3.11%
2017-03-21	0	6.100	6.100	6.110	6.000	6.160	328,000	1,997,400	6.0896	3.843	3.843	3.849	3.780	3.881	520,615	3.8366	-1.13%
2017-03-20	0	6.170	6.220	6.230	6.050	6.260	415,000	2,547,520	6.1386	3.887	3.919	3.925	3.812	3.944	658,705	3.8675	1.82%
2017-03-17	0	6.060	6.050	6.060	6.000	6.290	302,500	1,857,480	6.1404	3.818	3.812	3.818	3.780	3.963	480,140	3.8686	-2.26%
2017-03-16	0	6.200	6.150	6.200	6.010	6.340	802,500	4,972,520	6.1963	3.906	3.875	3.906	3.786	3.994	1,273,761	3.9038	0.81%
2017-03-15	0	6.150	6.030	6.180	5.910	6.280	1,983,500	11,953,280	6.0264	3.875	3.799	3.894	3.723	3.957	3,148,292	3.7968	-2.23%
2017-03-14	0	6.290	6.290	6.330	6.290	6.590	772,500	4,993,525	6.4641	3.963	3.963	3.988	3.963	4.152	1,226,144	4.0725	-3.08%
2017-03-13	0	6.490	6.410	6.490	6.470	6.650	712,500	4,655,425	6.5339	4.089	4.038	4.089	4.076	4.190	1,130,909	4.1165	-0.76%
2017-03-10	0	6.540	6.490	6.540	6.390	6.680	1,206,500	7,915,456	6.5607	4.120	4.089	4.120	4.026	4.209	1,915,006	4.1334	-0.61%
2017-03-09	0	6.580	6.560	6.590	6.550	6.660	1,189,500	7,880,400	6.6250	4.146	4.133	4.152	4.127	4.196	1,888,023	4.1739	-0.75%
2017-03-08	0	6.630	6.620	6.630	6.560	6.680	515,000	3,406,895	6.6153	4.177	4.171	4.177	4.133	4.209	817,429	4.1678	-0.15%
2017-03-07	0	6.640	6.560	6.650	6.590	6.700	950,000	6,335,185	6.6686	4.183	4.133	4.190	4.152	4.221	1,507,879	4.2014	-0.30%
2017-03-06	0	6.660	6.650	6.670	6.640	6.870	819,000	5,496,250	6.7109	4.196	4.190	4.202	4.183	4.328	1,299,950	4.2280	-0.75%
2017-03-03	0	6.710	6.600	6.710	6.630	6.850	504,000	3,403,675	6.7533	4.227	4.158	4.227	4.177	4.316	799,969	4.2548	-1.76%
2017-03-02	0	6.830	6.800	6.830	6.800	6.930	573,000	3,910,970	6.8254	4.303	4.284	4.303	4.284	4.366	909,489	4.3002	0.15%
2017-03-01	0	6.820	6.820	6.840	6.780	6.890	663,500	4,536,155	6.8367	4.297	4.297	4.309	4.272	4.341	1,053,134	4.3073	-1.45%
2017-02-28	0	6.920	6.920	6.950	6.850	7.000	1,194,042	8,250,745	6.9099	4.360	4.360	4.379	4.316	4.410	1,895,232	4.3534	-0.29%
2017-02-27	0	6.940	6.910	6.950	6.850	7.000	724,088	5,028,323	6.9444	4.372	4.353	4.379	4.316	4.410	1,149,302	4.3751	0.58%
2017-02-24	0	6.900	6.900	6.940	6.700	6.940	1,478,000	10,162,235	6.8757	4.347	4.347	4.372	4.221	4.372	2,345,942	4.3318	-0.58%
2017-02-23	0	6.940	6.940	6.950	6.730	6.970	1,713,500	11,734,663	6.8484	4.372	4.372	4.379	4.240	4.391	2,719,737	4.3146	0.87%
2017-02-22	0	6.880	6.790	6.880	6.350	6.880	2,980,000	19,865,185	6.6662	4.335	4.278	4.335	4.001	4.335	4,729,978	4.1998	8.52%
2017-02-21	0	6.340	6.330	6.360	6.200	6.560	912,500	5,792,880	6.3484	3.994	3.988	4.007	3.906	4.133	1,448,357	3.9996	-3.79%
2017-02-20	0	6.590	6.550	6.600	6.530	6.810	938,000	6,213,610	6.6243	4.152	4.127	4.158	4.114	4.290	1,488,832	4.1735	-0.90%
2017-02-17	0	6.650	6.600	6.650	6.550	6.700	1,325,000	8,756,837	6.6089	4.190	4.158	4.190	4.127	4.221	2,103,094	4.1638	0.45%
2017-02-16	0	6.620	6.610	6.670	6.540	6.800	2,470,960	16,462,062	6.6622	4.171	4.164	4.202	4.120	4.284	3,922,009	4.1974	-0.60%
2017-02-15	0	6.660	6.660	6.740	6.640	7.050	1,319,000	9,063,050	6.8712	4.196	4.196	4.246	4.183	4.442	2,093,571	4.3290	-4.72%
2017-02-14	0	6.990	6.950	6.990	6.760	7.120	359,500	2,514,505	6.9945	4.404	4.379	4.404	4.259	4.486	570,613	4.4067	-2.78%
2017-02-13	0	7.190	7.190	7.210	7.130	7.350	186,500	1,337,995	7.1742	4.530	4.530	4.542	4.492	4.631	296,020	4.5199	0.42%
2017-02-10	0	7.160	7.160	7.190	7.120	7.300	113,000	811,925	7.1852	4.511	4.511	4.530	4.486	4.599	179,358	4.5268	0.00%
2017-02-09	0	7.160	7.160	7.200	7.090	7.430	354,000	2,548,880	7.2002	4.511	4.511	4.536	4.467	4.681	561,883	4.5363	0.14%
2017-02-08	0	7.150	7.140	7.150	7.130	7.200	151,500	1,084,777	7.1602	4.505	4.498	4.505	4.492	4.536	240,467	4.5111	0.00%
2017-02-07	0	7.150	7.150	7.200	7.110	7.190	168,500	1,201,760	7.1321	4.505	4.505	4.536	4.479	4.530	267,450	4.4934	0.14%
2017-02-06	0	7.140	7.140	7.200	7.040	7.200	380,000	2,698,065	7.1002	4.498	4.498	4.536	4.435	4.536	603,152	4.4733	0.28%
2017-02-03	0	7.120	7.120	7.190	7.100	7.150	5,900	42,045	7.1263	4.486	4.486	4.530	4.473	4.505	9,365	4.4897	-0.14%
2017-02-02	0	7.130	7.130	7.260	7.090	7.300	74,500	535,555	7.1887	4.492	4.492	4.574	4.467	4.599	118,249	4.5290	0.42%
2017-02-01	0	7.100	7.100	7.150	7.070	7.290	42,000	299,240	7.1248	4.473	4.473	4.505	4.454	4.593	66,664	4.4888	-3.53%
2017-01-27	0	7.360	7.110	7.350	7.370	7.370	500	3,685	7.3700	4.637	4.479	4.631	4.643	4.643	794	4.6433	3.37%
2017-01-26	0	7.120	7.110	7.190	7.110	7.150	69,500	495,145	7.1244	4.486	4.479	4.530	4.479	4.505	110,313	4.4885	-2.06%
2017-01-25	0	7.270	7.270	7.290	7.220	7.510	286,500	2,093,440	7.3069	4.580	4.580	4.593	4.549	4.731	454,745	4.6036	1.11%
2017-01-24	0	7.190	7.120	7.220	7.000	7.290	198,500	1,406,250	7.0844	4.530	4.486	4.549	4.410	4.593	315,067	4.4633	0.84%
2017-01-23	0	7.130	7.040	7.130	7.000	7.130	566,500	3,997,140	7.0559	4.492	4.435	4.492	4.410	4.492	899,172	4.4454	0.42%
2017-01-20	0	7.100	7.100	7.280	7.000	7.370	2,907,000	20,735,670	7.1330	4.473	4.473	4.587	4.410	4.643	4,614,109	4.4940	-3.66%
2017-01-19	0	7.370	7.330	7.370	7.320	7.510	908,000	6,696,280	7.3748	4.643	4.618	4.643	4.612	4.731	1,441,215	4.6463	-3.53%
2017-01-18	0	7.640	7.630	7.650	7.630	7.700	509,500	3,900,310	7.6552	4.813	4.807	4.820	4.807	4.851	808,699	4.8229	-0.78%
2017-01-17	0	7.700	7.690	7.700	7.700	7.740	48,000	370,465	7.7180	4.851	4.845	4.851	4.851	4.876	76,188	4.8625	-0.52%
2017-01-16	0	7.740	7.720	7.740	7.730	7.890	182,500	1,421,540	7.7893	4.876	4.864	4.876	4.870	4.971	289,671	4.9074	-1.53%
2017-01-13	0	7.860	7.860	7.890	7.700	8.000	570,412	4,506,723	7.9008	4.952	4.952	4.971	4.851	5.040	905,381	4.9777	-4.15%
2017-01-12	0	8.200	8.190	8.200	8.180	8.230	181,500	1,488,665	8.2020	5.166	5.160	5.166	5.154	5.185	288,084	5.1675	0.00%
2017-01-11	0	8.200	8.190	8.270	8.160	8.440	499,000	4,148,412	8.3135	5.166	5.160	5.210	5.141	5.317	792,033	5.2377	-2.84%
2017-01-10	0	8.440	8.440	8.590	8.320	8.640	45,500	387,925	8.5258	5.317	5.317	5.412	5.242	5.443	72,219	5.3715	-2.88%
2017-01-09	0	8.690	8.580	8.690	8.350	8.760	138,500	1,198,435	8.6530	5.475	5.406	5.475	5.261	5.519	219,833	5.4516	-1.25%
2017-01-06	0	8.800	8.790	8.800	8.800	8.840	280,500	2,470,750	8.8084	5.544	5.538	5.544	5.544	5.569	445,221	5.5495	-0.45%
2017-01-05	0	8.840	8.750	8.840	8.810	9.000	161,500	1,441,475	8.9255	5.569	5.513	5.569	5.551	5.670	256,339	5.6233	0.91%
2017-01-04	0	8.760	8.760	8.950	8.700	8.760	11,000	96,050	8.7318	5.519	5.519	5.639	5.481	5.519	17,460	5.5013	0.00%
2017-01-03	0	8.760	8.760	8.800	8.760	8.950	87,500	771,985	8.8227	5.519	5.519	5.544	5.519	5.639	138,884	5.5585	-2.56%
2016-12-30	0	8.990	8.960	8.990	8.640	9.000	2,078,500	18,233,115	8.7722	5.664	5.645	5.664	5.443	5.670	3,299,080	5.5267	2.63%
2016-12-29	0	8.760	8.730	8.760	8.560	8.810	2,553,000	22,312,695	8.7398	5.519	5.500	5.519	5.393	5.551	4,052,226	5.5063	-0.45%
2016-12-28	0	8.800	8.800	8.840	8.760	8.980	140,500	1,243,190	8.8483	5.544	5.544	5.569	5.519	5.658	223,007	5.5747	-2.22%
2016-12-23	0	9.000	9.030	9.040	8.820	9.030	1,877,500	16,686,750	8.8877	5.670	5.689	5.695	5.557	5.689	2,980,045	5.5995	0.56%
2016-12-22	0	8.950	8.930	8.940	8.930	9.010	1,536,000	13,791,275	8.9787	5.639	5.626	5.632	5.626	5.677	2,438,002	5.6568	-1.00%
2016-12-21	0	9.040	9.010	9.040	8.800	9.040	1,328,500	11,812,020	8.8912	5.695	5.677	5.695	5.544	5.695	2,108,650	5.6017	1.46%
2016-12-20	0	8.910	8.910	8.920	8.730	8.930	1,258,710	11,115,726	8.8310	5.614	5.614	5.620	5.500	5.626	1,997,876	5.5638	1.02%
2016-12-19	0	8.820	8.810	8.830	8.700	8.850	1,722,500	15,126,810	8.7819	5.557	5.551	5.563	5.481	5.576	2,734,022	5.5328	1.73%
2016-12-16	0	8.670	8.660	8.670	8.350	8.670	1,109,500	9,387,025	8.4606	5.462	5.456	5.462	5.261	5.462	1,761,044	5.3304	3.71%
2016-12-15	0	8.360	8.360	8.380	8.250	8.380	782,000	6,498,415	8.3100	5.267	5.267	5.280	5.198	5.280	1,241,222	5.2355	0.12%
2016-12-14	0	8.350	8.340	8.360	8.270	8.380	736,500	6,143,685	8.3417	5.261	5.254	5.267	5.210	5.280	1,169,003	5.2555	0.60%
2016-12-13	0	8.300	8.300	8.310	8.060	8.400	957,000	7,977,920	8.3364	5.229	5.229	5.236	5.078	5.292	1,518,990	5.2521	-0.95%
2016-12-12	0	8.380	8.360	8.370	8.220	8.820	1,172,500	9,857,370	8.4071	5.280	5.267	5.273	5.179	5.557	1,861,040	5.2967	-4.77%
2016-12-09	0	8.800	8.800	8.810	8.690	8.890	1,413,500	12,372,300	8.7530	5.544	5.544	5.551	5.475	5.601	2,243,565	5.5146	1.15%
2016-12-08	0	8.700	8.700	8.710	8.560	8.700	1,050,500	9,059,840	8.6243	5.481	5.481	5.488	5.393	5.481	1,667,397	5.4335	0.58%
2016-12-07	0	8.650	8.650	8.660	8.480	8.650	1,085,000	9,290,810	8.5630	5.450	5.450	5.456	5.343	5.450	1,722,156	5.3949	0.12%
2016-12-06	0	8.640	8.630	8.640	8.190	9.000	2,184,000	18,661,255	8.5445	5.443	5.437	5.443	5.160	5.670	3,466,534	5.3833	5.75%
2016-12-05	0	8.170	8.160	8.170	8.140	8.250	762,500	6,244,945	8.1901	5.147	5.141	5.147	5.128	5.198	1,210,271	5.1600	0.00%
2016-12-02	0	8.170	8.160	8.170	8.170	8.250	679,500	5,574,930	8.2045	5.147	5.141	5.147	5.147	5.198	1,078,530	5.1690	-0.85%
2016-12-01	0	8.240	8.240	8.250	8.240	8.470	659,000	5,516,555	8.3711	5.191	5.191	5.198	5.191	5.336	1,045,992	5.2740	-2.60%
2016-11-30	0	8.460	8.450	8.480	8.400	8.530	768,500	6,523,890	8.4891	5.330	5.324	5.343	5.292	5.374	1,219,795	5.3484	0.59%
2016-11-29	0	8.410	8.410	8.460	8.400	8.680	797,000	6,792,955	8.5232	5.299	5.299	5.330	5.292	5.469	1,265,031	5.3698	-3.00%
2016-11-28	0	8.670	8.670	8.720	8.500	9.020	617,500	5,467,950	8.8550	5.462	5.462	5.494	5.355	5.683	980,121	5.5789	-4.09%
2016-11-25	0	9.040	9.030	9.060	8.980	9.350	856,000	7,810,975	9.1250	5.695	5.689	5.708	5.658	5.891	1,358,678	5.7490	-1.53%
2016-11-24	0	9.180	9.180	9.200	8.470	9.350	1,004,500	9,129,915	9.0890	5.784	5.784	5.796	5.336	5.891	1,594,383	5.7263	8.38%
2016-11-23	0	8.470	8.450	8.470	7.910	8.500	1,173,500	9,445,180	8.0487	5.336	5.324	5.336	4.983	5.355	1,862,627	5.0709	4.70%
2016-11-22	0	8.090	8.090	8.200	7.810	8.100	331,000	2,646,380	7.9951	5.097	5.097	5.166	4.920	5.103	525,377	5.0371	1.51%
2016-11-21	0	7.970	7.530	7.970	7.400	7.970	144,500	1,097,715	7.5966	5.021	4.744	5.021	4.662	5.021	229,356	4.7861	6.27%
2016-11-18	0	7.500	7.500	7.700	7.500	7.690	80,000	601,860	7.5233	4.725	4.725	4.851	4.725	4.845	126,979	4.7398	0.00%
2016-11-17	0	7.500	7.500	7.550	7.020	7.600	259,000	1,938,530	7.4847	4.725	4.725	4.757	4.423	4.788	411,095	4.7155	-0.66%
2016-11-16	0	7.550	7.550	7.640	7.050	7.690	515,500	3,850,275	7.4690	4.757	4.757	4.813	4.442	4.845	818,223	4.7057	7.24%
2016-11-15	0	7.040	7.100	7.200	6.960	7.680	584,500	4,219,560	7.2191	4.435	4.473	4.536	4.385	4.839	927,742	4.5482	-8.33%
2016-11-14	0	7.680	7.750	7.790	7.610	8.350	545,007	4,293,743	7.8783	4.839	4.883	4.908	4.794	5.261	865,057	4.9635	-8.02%
2016-11-11	0	8.350	8.350	8.420	8.200	8.400	61,000	508,310	8.3330	5.261	5.261	5.305	5.166	5.292	96,822	5.2500	-0.12%
2016-11-10	0	8.360	8.360	8.370	8.290	8.550	412,000	3,450,185	8.3742	5.267	5.267	5.273	5.223	5.387	653,943	5.2760	-1.07%
2016-11-09	0	8.450	8.450	8.480	8.350	8.460	257,000	2,163,805	8.4195	5.324	5.324	5.343	5.261	5.330	407,921	5.3045	0.00%
2016-11-08	0	8.450	8.440	8.450	8.310	8.610	483,500	4,103,130	8.4863	5.324	5.317	5.324	5.236	5.425	767,431	5.3466	-0.59%
2016-11-07	0	8.500	8.500	8.510	8.350	8.760	637,615	5,444,045	8.5381	5.355	5.355	5.362	5.261	5.519	1,012,049	5.3792	2.41%
2016-11-04	0	8.300	8.280	8.300	8.280	8.630	212,500	1,794,827	8.4462	5.229	5.217	5.229	5.217	5.437	337,289	5.3213	-2.81%
2016-11-03	0	8.540	8.540	8.560	8.510	8.780	134,500	1,157,185	8.6036	5.380	5.380	5.393	5.362	5.532	213,484	5.4205	-1.84%
2016-11-02	0	8.700	8.700	8.890	8.610	8.890	19,500	169,410	8.6877	5.481	5.481	5.601	5.425	5.601	30,951	5.4735	-3.23%
2016-11-01	0	8.990	8.880	8.990	8.780	9.020	121,000	1,083,970	8.9584	5.664	5.595	5.664	5.532	5.683	192,056	5.6440	-0.11%
2016-10-31	0	9.000	8.990	9.000	8.760	9.230	95,500	866,230	9.0705	5.670	5.664	5.670	5.519	5.815	151,582	5.7146	-4.15%
2016-10-28	0	9.390	9.280	9.380	9.110	9.800	317,000	2,982,970	9.4100	5.916	5.847	5.910	5.740	6.174	503,155	5.9285	-3.40%
2016-10-27	0	9.720	9.600	9.720	9.600	9.800	384,000	3,736,700	9.7310	6.124	6.048	6.124	6.048	6.174	609,500	6.1308	0.10%
2016-10-26	0	9.710	9.480	9.530	9.490	9.800	671,500	6,513,660	9.7002	6.118	5.973	6.004	5.979	6.174	1,065,832	6.1113	0.10%
2016-10-25	0	9.700	9.740	9.750	9.590	9.840	909,000	8,842,780	9.7280	6.111	6.136	6.143	6.042	6.199	1,442,802	6.1289	-0.51%
2016-10-24	0	9.750	9.720	9.780	9.600	9.850	965,000	9,381,250	9.7215	6.143	6.124	6.162	6.048	6.206	1,531,687	6.1248	1.56%
2016-10-20	0	9.600	9.500	9.600	9.500	9.850	513,000	4,933,790	9.6175	6.048	5.985	6.048	5.985	6.206	814,255	6.0593	1.05%
2016-10-19	0	9.500	9.480	9.500	9.350	9.600	515,830	4,898,134	9.4956	5.985	5.973	5.985	5.891	6.048	818,746	5.9825	3.60%
2016-10-18	0	9.170	9.170	9.200	8.640	9.400	783,500	7,111,357	9.0764	5.777	5.777	5.796	5.443	5.922	1,243,603	5.7183	7.88%
2016-10-17	0	8.500	8.500	8.550	8.340	8.600	621,000	5,268,590	8.4840	5.355	5.355	5.387	5.254	5.418	985,677	5.3452	-1.16%
2016-10-14	0	8.600	8.560	8.590	8.460	9.000	1,898,500	16,473,315	8.6770	5.418	5.393	5.412	5.330	5.670	3,013,377	5.4667	-3.70%
2016-10-13	0	8.930	8.830	8.930	8.840	9.100	1,293,000	11,604,332	8.9747	5.626	5.563	5.626	5.569	5.733	2,052,302	5.6543	-2.72%
2016-10-12	0	9.180	9.070	9.190	8.970	9.500	2,253,500	20,471,540	9.0843	5.784	5.714	5.790	5.651	5.985	3,576,847	5.7233	-3.87%
2016-10-11	0	9.550	9.500	9.600	9.490	10.00	1,768,500	17,245,580	9.7515	6.017	5.985	6.048	5.979	6.300	2,807,035	6.1437	-4.88%
2016-10-07	0	10.04	10.04	10.08	9.870	10.18	4,518,704	45,085,050	9.9774	6.325	6.325	6.351	6.218	6.414	7,172,272	6.2860	-1.57%
2016-10-06	0	10.20	10.44	10.50	8.340	10.50	51,788,500	481,202,788	9.2917	6.426	6.577	6.615	5.254	6.615	82,200,824	5.8540

---

Webb-site Database - Powered By Linux Group

Back to top

---