Prices and Webb-site Total Returns

Crystal International Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02232	2017-11-03			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-14	5.990	5.980	5.990	5.870	6.010	557,118	3,333,360	5.9832	5.990	5.980	5.990	5.870	6.010	557,118	5.9832	0.84%
2026-07-13	5.940	5.850	5.940	5.770	6.030	946,525	5,570,177	5.8849	5.940	5.850	5.940	5.770	6.030	946,525	5.8849	2.06%
2026-07-10	5.820	5.820	5.830	5.720	5.880	941,920	5,487,312	5.8257	5.820	5.820	5.830	5.720	5.880	941,920	5.8257	0.87%
2026-07-09	5.770	5.770	5.780	5.770	5.900	367,500	2,127,689	5.7896	5.770	5.770	5.780	5.770	5.900	367,500	5.7896	-2.37%
2026-07-08	5.910	5.910	5.920	5.870	5.940	2,863,596	16,912,413	5.9060	5.910	5.910	5.920	5.870	5.940	2,863,596	5.9060	0.85%
2026-07-07	5.860	5.850	5.860	5.850	6.100	338,500	1,998,697	5.9046	5.860	5.850	5.860	5.850	6.100	338,500	5.9046	-3.14%
2026-07-06	6.050	6.040	6.050	6.020	6.120	946,607	5,736,952	6.0605	6.050	6.040	6.050	6.020	6.120	946,607	6.0605	0.17%
2026-07-03	6.040	6.010	6.040	5.850	6.080	2,363,868	14,227,209	6.0186	6.040	6.010	6.040	5.850	6.080	2,363,868	6.0186	3.78%
2026-07-02	5.820	5.800	5.820	5.660	5.850	1,392,850	8,060,035	5.7867	5.820	5.800	5.820	5.660	5.850	1,392,850	5.7867	2.83%
2026-06-30	5.660	5.660	5.670	5.570	5.740	1,626,500	9,201,372	5.6572	5.660	5.660	5.670	5.570	5.740	1,626,500	5.6572	-1.05%
2026-06-29	5.720	5.690	5.730	5.560	5.780	2,536,488	14,412,563	5.6821	5.720	5.690	5.730	5.560	5.780	2,536,488	5.6821	3.06%
2026-06-26	5.550	5.550	5.570	5.470	5.760	3,332,500	18,517,148	5.5565	5.550	5.550	5.570	5.470	5.760	3,332,500	5.5565	-2.46%
2026-06-25	5.690	5.680	5.690	5.530	5.730	1,744,000	9,839,304	5.6418	5.690	5.680	5.690	5.530	5.730	1,744,000	5.6418	0.18%
2026-06-24	5.680	5.680	5.690	5.660	5.800	1,586,000	9,019,217	5.6868	5.680	5.680	5.690	5.660	5.800	1,586,000	5.6868	0.00%
2026-06-23	5.680	5.680	5.690	5.650	5.720	2,360,500	13,419,212	5.6849	5.680	5.680	5.690	5.650	5.720	2,360,500	5.6849	0.18%
2026-06-22	5.670	5.650	5.670	5.530	5.790	3,074,340	17,277,786	5.6200	5.670	5.650	5.670	5.530	5.790	3,074,340	5.6200	-0.18%
2026-06-18	5.680	5.630	5.680	5.550	6.010	3,641,000	20,798,834	5.7124	5.680	5.630	5.680	5.550	6.010	3,641,000	5.7124	-4.05%
2026-06-17	5.920	5.900	5.920	5.810	6.170	3,619,000	21,653,230	5.9832	5.920	5.900	5.920	5.810	6.170	3,619,000	5.9832	-3.27%
2026-06-16	6.120	6.070	6.120	6.050	6.320	2,710,030	16,728,674	6.1729	6.120	6.070	6.120	6.050	6.320	2,710,030	6.1729	-1.84%
2026-06-15	6.480	6.470	6.480	6.320	6.540	3,732,595	24,060,982	6.4462	6.235	6.225	6.235	6.081	6.293	3,879,265	6.2025	2.53%
2026-06-12	6.320	6.320	6.330	6.080	6.360	4,110,805	25,729,742	6.2591	6.081	6.081	6.091	5.850	6.120	4,272,336	6.0224	5.69%
2026-06-11	5.980	5.980	5.990	5.920	6.090	1,975,982	11,853,694	5.9989	5.754	5.754	5.764	5.696	5.860	2,053,627	5.7721	-1.48%
2026-06-10	6.070	6.040	6.070	5.920	6.090	1,040,579	6,267,732	6.0233	5.841	5.812	5.841	5.696	5.860	1,081,468	5.7956	1.68%
2026-06-09	5.970	5.960	5.970	5.970	6.080	1,017,776	6,121,149	6.0142	5.744	5.735	5.744	5.744	5.850	1,057,769	5.7868	-0.17%
2026-06-08	5.980	5.980	6.000	5.910	6.140	614,064	3,677,263	5.9884	5.754	5.754	5.773	5.687	5.908	638,193	5.7620	-2.61%
2026-06-05	6.140	6.130	6.140	6.100	6.240	2,390,010	14,707,981	6.1539	5.908	5.898	5.908	5.869	6.004	2,483,924	5.9213	-0.97%
2026-06-04	6.200	6.190	6.200	6.160	6.280	2,308,554	14,338,832	6.2112	5.966	5.956	5.966	5.927	6.043	2,399,267	5.9763	-0.48%
2026-06-03	6.230	6.210	6.230	6.080	6.230	1,625,870	10,015,371	6.1600	5.994	5.975	5.994	5.850	5.994	1,689,757	5.9271	1.30%
2026-06-02	6.150	6.140	6.150	6.120	6.190	567,820	3,493,222	6.1520	5.917	5.908	5.917	5.889	5.956	590,132	5.9194	0.49%
2026-06-01	6.120	6.120	6.150	5.980	6.190	1,861,982	11,410,070	6.1279	5.889	5.889	5.917	5.754	5.956	1,935,147	5.8962	1.49%
2026-05-29	6.030	6.000	6.030	5.800	6.090	2,443,981	14,718,724	6.0224	5.802	5.773	5.802	5.581	5.860	2,540,016	5.7947	3.97%
2026-05-28	5.800	5.800	5.840	5.730	5.900	2,382,536	13,873,134	5.8228	5.581	5.581	5.619	5.513	5.677	2,476,156	5.6027	-1.02%
2026-05-27	5.860	5.850	5.860	5.710	6.040	3,562,033	20,600,625	5.7834	5.638	5.629	5.638	5.494	5.812	3,702,001	5.5647	-0.68%
2026-05-26	5.900	5.900	5.920	5.780	5.940	4,867,313	28,633,352	5.8828	5.677	5.677	5.696	5.561	5.715	5,058,571	5.6604	0.68%
2026-05-22	5.860	5.860	5.890	5.850	5.960	1,424,836	8,385,859	5.8855	5.638	5.638	5.667	5.629	5.735	1,480,824	5.6630	-0.85%
2026-05-21	5.910	5.910	5.930	5.890	5.970	2,261,972	13,430,703	5.9376	5.687	5.687	5.706	5.667	5.744	2,350,855	5.7131	0.00%
2026-05-20	5.910	5.900	5.910	5.860	6.030	7,383,500	43,632,286	5.9094	5.687	5.677	5.687	5.638	5.802	7,673,630	5.6860	-1.50%
2026-05-19	6.000	6.000	6.010	5.960	6.080	1,039,711	6,241,230	6.0029	5.773	5.773	5.783	5.735	5.850	1,080,566	5.7759	0.17%
2026-05-18	5.990	5.990	6.000	5.850	6.090	3,691,500	22,056,343	5.9749	5.764	5.764	5.773	5.629	5.860	3,836,555	5.7490	-1.80%
2026-05-15	6.100	6.100	6.110	6.070	6.230	8,754,500	53,678,050	6.1315	5.869	5.869	5.879	5.841	5.994	9,098,502	5.8997	-0.81%
2026-05-14	6.150	6.150	6.160	6.060	6.210	2,467,000	15,170,475	6.1494	5.917	5.917	5.927	5.831	5.975	2,563,939	5.9169	-0.81%
2026-05-13	6.200	6.190	6.200	6.120	6.270	2,745,738	17,045,252	6.2079	5.966	5.956	5.966	5.889	6.033	2,853,630	5.9732	-0.48%
2026-05-12	6.230	6.230	6.240	6.190	6.260	1,887,000	11,761,689	6.2330	5.994	5.994	6.004	5.956	6.023	1,961,148	5.9973	-0.32%
2026-05-11	6.250	6.230	6.250	6.190	6.500	6,134,500	38,301,026	6.2435	6.014	5.994	6.014	5.956	6.254	6,375,551	6.0075	-1.73%
2026-05-08	6.360	6.360	6.380	6.350	6.590	10,991,246	70,816,853	6.4430	6.120	6.120	6.139	6.110	6.341	11,423,139	6.1994	-2.30%
2026-05-07	6.510	6.500	6.510	6.420	6.540	1,662,090	10,778,501	6.4849	6.264	6.254	6.264	6.177	6.293	1,727,401	6.2397	0.77%
2026-05-06	6.460	6.440	6.460	6.230	6.460	3,354,100	21,391,966	6.3779	6.216	6.197	6.216	5.994	6.216	3,485,897	6.1367	3.53%
2026-05-05	6.240	6.230	6.240	6.220	6.500	1,567,000	9,801,737	6.2551	6.004	5.994	6.004	5.985	6.254	1,628,574	6.0186	-0.64%
2026-05-04	6.280	6.280	6.290	6.280	6.580	1,845,500	11,801,047	6.3945	6.043	6.043	6.052	6.043	6.331	1,918,018	6.1527	-4.56%
2026-04-30	6.580	6.570	6.580	6.510	6.720	15,208,136	100,564,565	6.6126	6.331	6.322	6.331	6.264	6.466	15,805,729	6.3625	0.30%
2026-04-29	6.560	6.560	6.570	6.360	6.610	4,994,347	32,669,750	6.5413	6.312	6.312	6.322	6.120	6.360	5,190,596	6.2940	2.66%
2026-04-28	6.390	6.390	6.410	6.200	6.470	4,880,521	31,083,329	6.3689	6.148	6.148	6.168	5.966	6.225	5,072,298	6.1281	2.24%
2026-04-27	6.250	6.250	6.260	6.200	6.290	1,864,600	11,628,375	6.2364	6.014	6.014	6.023	5.966	6.052	1,937,868	6.0006	0.00%
2026-04-24	6.250	6.250	6.270	6.160	6.300	1,734,000	10,829,197	6.2452	6.014	6.014	6.033	5.927	6.062	1,802,136	6.0091	-2.04%
2026-04-23	6.380	6.340	6.380	6.160	6.410	2,638,000	16,732,474	6.3429	6.139	6.100	6.139	5.927	6.168	2,741,658	6.1030	2.08%
2026-04-22	6.250	6.240	6.250	6.210	6.530	4,212,500	26,547,210	6.3020	6.014	6.004	6.014	5.975	6.283	4,378,027	6.0637	-5.59%
2026-04-21	6.620	6.600	6.620	6.480	6.620	1,579,400	10,398,258	6.5837	6.370	6.350	6.370	6.235	6.370	1,641,461	6.3348	2.00%
2026-04-20	6.490	6.490	6.500	6.420	6.530	855,266	5,542,074	6.4799	6.245	6.245	6.254	6.177	6.283	888,873	6.2349	0.78%
2026-04-17	6.440	6.440	6.450	6.310	6.550	1,940,856	12,553,252	6.4679	6.197	6.197	6.206	6.071	6.302	2,017,121	6.2234	1.10%
2026-04-16	6.370	6.350	6.370	6.200	6.370	1,340,447	8,482,040	6.3278	6.129	6.110	6.129	5.966	6.129	1,393,119	6.0885	2.58%
2026-04-15	6.210	6.210	6.220	6.190	6.340	2,357,000	14,695,153	6.2347	5.975	5.975	5.985	5.956	6.100	2,449,617	5.9990	-0.80%
2026-04-14	6.260	6.250	6.260	6.240	6.360	1,600,500	10,064,147	6.2881	6.023	6.014	6.023	6.004	6.120	1,663,391	6.0504	-0.95%
2026-04-13	6.320	6.310	6.320	6.220	6.630	3,356,000	21,238,121	6.3284	6.081	6.071	6.081	5.985	6.379	3,487,872	6.0891	-2.62%
2026-04-10	6.490	6.480	6.490	6.360	6.870	3,196,719	20,764,696	6.4956	6.245	6.235	6.245	6.120	6.610	3,322,332	6.2500	3.18%
2026-04-09	6.290	6.290	6.300	6.220	6.350	923,401	5,821,149	6.3040	6.052	6.052	6.062	5.985	6.110	959,685	6.0657	0.80%
2026-04-08	6.240	6.240	6.290	6.070	6.340	4,627,770	29,051,860	6.2777	6.004	6.004	6.052	5.841	6.100	4,809,615	6.0404	2.80%
2026-04-02	6.070	6.050	6.070	5.900	6.100	4,176,855	25,131,162	6.0168	5.841	5.821	5.841	5.677	5.869	4,340,982	5.7893	0.33%
2026-04-01	6.050	6.030	6.050	5.850	6.080	6,438,149	38,403,512	5.9650	5.821	5.802	5.821	5.629	5.850	6,691,132	5.7395	4.31%
2026-03-31	5.800	5.760	5.800	5.760	5.970	3,297,097	19,289,083	5.8503	5.581	5.542	5.581	5.542	5.744	3,426,654	5.6291	-2.68%
2026-03-30	5.960	5.950	5.980	5.910	6.240	7,619,500	45,570,663	5.9808	5.735	5.725	5.754	5.687	6.004	7,918,903	5.7547	-4.49%
2026-03-27	6.240	6.240	6.270	6.060	6.310	5,127,639	31,892,985	6.2198	6.004	6.004	6.033	5.831	6.071	5,329,126	5.9847	1.13%
2026-03-26	6.170	6.170	6.180	6.110	6.260	2,345,224	14,467,221	6.1688	5.937	5.937	5.946	5.879	6.023	2,437,378	5.9356	-0.48%
2026-03-25	6.200	6.200	6.210	6.020	6.340	3,351,893	20,709,838	6.1785	5.966	5.966	5.975	5.792	6.100	3,483,603	5.9449	0.49%
2026-03-24	6.170	6.170	6.180	6.020	6.350	5,367,487	32,973,870	6.1433	5.937	5.937	5.946	5.792	6.110	5,578,399	5.9110	-0.16%
2026-03-23	6.180	6.160	6.180	5.940	6.250	5,563,000	34,264,957	6.1594	5.946	5.927	5.946	5.715	6.014	5,781,594	5.9266	-1.90%
2026-03-20	6.300	6.290	6.300	6.060	6.450	6,624,000	41,449,730	6.2575	6.062	6.052	6.062	5.831	6.206	6,884,285	6.0209	-1.41%
2026-03-19	6.390	6.380	6.390	6.330	6.650	5,820,919	37,297,781	6.4075	6.148	6.139	6.148	6.091	6.399	6,049,648	6.1653	-3.91%
2026-03-18	6.650	6.610	6.650	6.530	6.900	1,720,981	11,395,484	6.6215	6.399	6.360	6.399	6.283	6.639	1,788,606	6.3712	-1.19%
2026-03-17	6.730	6.710	6.730	6.700	6.850	703,526	4,764,038	6.7717	6.476	6.456	6.476	6.447	6.591	731,171	6.5156	-0.15%
2026-03-16	6.740	6.720	6.740	6.500	6.780	2,512,000	16,714,553	6.6539	6.485	6.466	6.485	6.254	6.524	2,610,707	6.4023	0.60%
2026-03-13	6.700	6.690	6.700	6.650	7.310	11,355,500	77,576,298	6.8316	6.447	6.437	6.447	6.399	7.034	11,801,706	6.5733	-7.07%
2026-03-12	7.210	7.200	7.210	7.150	7.410	3,817,304	27,738,614	7.2665	6.937	6.928	6.937	6.880	7.130	3,967,302	6.9918	-0.83%
2026-03-11	7.270	7.260	7.270	7.120	7.360	3,538,230	25,661,509	7.2526	6.995	6.986	6.995	6.851	7.082	3,677,262	6.9784	1.11%
2026-03-10	7.190	7.190	7.220	7.070	7.300	3,489,798	25,140,746	7.2041	6.918	6.918	6.947	6.803	7.024	3,626,927	6.9317	2.28%
2026-03-09	7.030	7.020	7.030	6.900	7.060	3,746,111	26,301,074	7.0209	6.764	6.755	6.764	6.639	6.793	3,893,312	6.7555	-1.54%
2026-03-06	7.140	7.130	7.150	7.010	7.200	3,196,663	22,837,153	7.1441	6.870	6.860	6.880	6.745	6.928	3,322,274	6.8740	0.42%
2026-03-05	7.110	7.110	7.120	7.020	7.270	2,310,500	16,531,434	7.1549	6.841	6.841	6.851	6.755	6.995	2,401,289	6.8844	0.28%
2026-03-04	7.090	7.070	7.090	6.850	7.110	3,879,000	27,109,342	6.9887	6.822	6.803	6.822	6.591	6.841	4,031,423	6.7245	-0.98%
2026-03-03	7.160	7.120	7.160	7.100	7.440	4,161,000	29,851,314	7.1741	6.889	6.851	6.889	6.832	7.159	4,324,504	6.9028	-2.98%
2026-03-02	7.380	7.370	7.380	7.240	7.510	5,458,500	40,256,145	7.3749	7.101	7.091	7.101	6.966	7.226	5,672,988	7.0961	-0.94%
2026-02-27	7.450	7.440	7.450	7.250	7.490	2,852,000	21,116,880	7.4042	7.168	7.159	7.168	6.976	7.207	2,964,067	7.1243	1.22%
2026-02-26	7.360	7.360	7.370	7.220	7.850	7,023,500	52,227,847	7.4362	7.082	7.082	7.091	6.947	7.553	7,299,484	7.1550	-6.00%
2026-02-25	7.830	7.810	7.830	7.650	7.830	2,539,714	19,710,402	7.7609	7.534	7.515	7.534	7.361	7.534	2,639,510	7.4674	1.29%
2026-02-24	7.730	7.710	7.740	7.420	7.750	5,840,000	44,823,640	7.6753	7.438	7.418	7.447	7.139	7.457	6,069,479	7.3851	2.52%
2026-02-23	7.540	7.520	7.540	7.340	7.600	2,368,500	17,820,362	7.5239	7.255	7.236	7.255	7.062	7.313	2,461,569	7.2394	1.75%
2026-02-20	7.410	7.410	7.440	7.330	7.530	645,207	4,807,484	7.4511	7.130	7.130	7.159	7.053	7.245	670,560	7.1694	0.54%
2026-02-16	7.370	7.360	7.370	7.320	7.500	265,000	1,963,780	7.4105	7.091	7.082	7.091	7.043	7.216	275,413	7.1303	0.14%
2026-02-13	7.360	7.360	7.370	7.310	7.450	2,593,032	19,209,590	7.4082	7.082	7.082	7.091	7.034	7.168	2,694,923	7.1281	-1.21%
2026-02-12	7.450	7.440	7.450	7.270	7.520	997,500	7,417,765	7.4364	7.168	7.159	7.168	6.995	7.236	1,036,696	7.1552	-0.93%
2026-02-11	7.520	7.510	7.520	7.330	7.540	3,766,142	28,099,364	7.4610	7.236	7.226	7.236	7.053	7.255	3,914,130	7.1790	0.67%
2026-02-10	7.470	7.450	7.470	7.310	7.470	2,178,503	16,080,562	7.3815	7.188	7.168	7.188	7.034	7.188	2,264,106	7.1024	0.40%
2026-02-09	7.440	7.400	7.440	7.340	7.470	2,470,000	18,311,444	7.4135	7.159	7.120	7.159	7.062	7.188	2,567,057	7.1332	0.00%
2026-02-06	7.440	7.400	7.440	7.200	7.480	10,811,631	79,720,206	7.3736	7.159	7.120	7.159	6.928	7.197	11,236,467	7.0948	2.76%
2026-02-05	7.240	7.190	7.240	7.190	7.350	3,059,505	22,194,484	7.2543	6.966	6.918	6.966	6.918	7.072	3,179,726	6.9800	-1.50%
2026-02-04	7.350	7.340	7.350	7.190	7.410	5,454,517	39,688,408	7.2762	7.072	7.062	7.072	6.918	7.130	5,668,848	7.0011	1.38%
2026-02-03	7.250	7.210	7.250	7.080	7.320	4,068,250	29,504,117	7.2523	6.976	6.937	6.976	6.812	7.043	4,228,109	6.9781	1.26%
2026-02-02	7.160	7.150	7.160	7.080	7.460	4,400,334	31,575,696	7.1757	6.889	6.880	6.889	6.812	7.178	4,573,242	6.9044	-2.59%
2026-01-30	7.350	7.330	7.350	7.170	7.450	3,758,395	27,519,486	7.3221	7.072	7.053	7.072	6.899	7.168	3,906,079	7.0453	0.27%
2026-01-29	7.330	7.280	7.330	7.100	7.330	5,195,059	37,303,645	7.1806	7.053	7.005	7.053	6.832	7.053	5,399,195	6.9091	2.37%
2026-01-28	7.160	7.100	7.160	6.920	7.210	2,526,092	17,921,314	7.0945	6.889	6.832	6.889	6.658	6.937	2,625,353	6.8262	-1.24%
2026-01-27	7.250	7.200	7.250	6.970	7.280	1,899,091	13,631,040	7.1777	6.976	6.928	6.976	6.706	7.005	1,973,714	6.9063	3.57%
2026-01-26	7.000	7.000	7.020	6.930	7.150	7,992,417	55,798,034	6.9814	6.735	6.735	6.755	6.668	6.880	8,306,473	6.7174	-1.41%
2026-01-23	7.100	7.060	7.100	6.870	7.150	3,728,026	25,994,473	6.9727	6.832	6.793	6.832	6.610	6.880	3,874,516	6.7091	1.72%
2026-01-22	6.980	6.960	6.980	6.890	7.110	5,925,000	41,238,492	6.9601	6.716	6.697	6.716	6.629	6.841	6,157,819	6.6969	-1.13%
2026-01-21	7.060	7.020	7.060	6.990	7.130	3,507,214	24,717,109	7.0475	6.793	6.755	6.793	6.726	6.860	3,645,028	6.7810	0.28%
2026-01-20	7.040	7.040	7.060	7.010	7.300	2,036,411	14,460,743	7.1011	6.774	6.774	6.793	6.745	7.024	2,116,430	6.8326	-2.22%
2026-01-19	7.200	7.200	7.220	6.960	7.310	7,388,771	52,780,193	7.1433	6.928	6.928	6.947	6.697	7.034	7,679,108	6.8732	3.60%
2026-01-16	6.950	6.940	6.950	6.770	7.010	8,110,500	56,222,371	6.9320	6.687	6.678	6.687	6.514	6.745	8,429,196	6.6700	1.46%
2026-01-15	6.850	6.840	6.850	6.700	6.990	4,989,027	34,366,908	6.8885	6.591	6.581	6.591	6.447	6.726	5,185,067	6.6281	2.09%
2026-01-14	6.710	6.660	6.710	6.650	6.780	3,425,500	22,942,414	6.6975	6.456	6.408	6.456	6.399	6.524	3,560,103	6.4443	-0.30%
2026-01-13	6.730	6.720	6.730	6.630	6.860	5,887,278	39,587,601	6.7243	6.476	6.466	6.476	6.379	6.601	6,118,615	6.4700	-3.03%
2026-01-09	6.940	6.930	6.940	6.570	6.980	7,625,737	51,805,834	6.7936	6.678	6.668	6.678	6.322	6.716	7,925,385	6.5367	5.79%
2026-01-08	6.560	6.520	6.560	6.310	6.620	4,774,011	30,784,868	6.4484	6.312	6.273	6.312	6.071	6.370	4,961,602	6.2046	-0.61%
2026-01-07	6.600	6.560	6.600	6.430	6.650	5,764,250	37,928,416	6.5799	6.350	6.312	6.350	6.187	6.399	5,990,752	6.3312	1.38%
2026-01-06	6.510	6.480	6.510	6.480	6.700	8,268,982	54,138,477	6.5472	6.264	6.235	6.264	6.235	6.447	8,593,906	6.2996	-1.21%
2026-01-05	6.590	6.580	6.590	6.550	6.940	4,535,892	30,021,208	6.6186	6.341	6.331	6.341	6.302	6.678	4,714,127	6.3683	-1.64%
2025-12-31	6.700	6.670	6.700	6.650	6.840	1,269,971	8,498,110	6.6916	6.447	6.418	6.447	6.399	6.581	1,319,874	6.4386	-0.15%
2025-12-30	6.710	6.700	6.710	6.680	6.800	3,486,894	23,468,140	6.7304	6.456	6.447	6.456	6.427	6.543	3,623,909	6.4759	-1.18%
2025-12-29	6.790	6.770	6.800	6.770	6.960	2,946,007	20,121,929	6.8302	6.533	6.514	6.543	6.514	6.697	3,061,768	6.5720	-2.30%
2025-12-24	6.950	6.930	6.950	6.820	7.040	1,787,193	12,440,462	6.9609	6.687	6.668	6.687	6.562	6.774	1,857,420	6.6977	-0.86%
2025-12-23	7.010	6.960	7.010	6.840	7.010	2,329,039	16,167,745	6.9418	6.745	6.697	6.745	6.581	6.745	2,420,557	6.6793	1.59%
2025-12-22	6.900	6.850	6.900	6.810	6.970	1,466,214	10,060,951	6.8619	6.639	6.591	6.639	6.553	6.706	1,523,828	6.6024	-0.14%
2025-12-19	6.910	6.890	6.910	6.840	7.030	4,828,736	33,361,902	6.9090	6.649	6.629	6.649	6.581	6.764	5,018,478	6.6478	-1.00%
2025-12-18	6.980	6.930	6.980	6.900	7.170	1,552,938	10,805,834	6.9583	6.716	6.668	6.716	6.639	6.899	1,613,960	6.6952	-2.24%
2025-12-17	7.140	7.130	7.140	7.040	7.190	2,528,261	18,000,747	7.1198	6.870	6.860	6.870	6.774	6.918	2,627,607	6.8506	0.28%
2025-12-16	7.120	7.090	7.120	7.040	7.220	2,806,803	19,987,348	7.1210	6.851	6.822	6.851	6.774	6.947	2,917,094	6.8518	-0.28%
2025-12-15	7.140	7.130	7.140	6.990	7.170	3,032,441	21,528,696	7.0995	6.870	6.860	6.870	6.726	6.899	3,151,599	6.8310	0.99%
2025-12-12	7.070	7.070	7.120	6.980	7.160	2,520,720	17,851,394	7.0819	6.803	6.803	6.851	6.716	6.889	2,619,770	6.8141	1.58%
2025-12-11	6.960	6.960	6.970	6.830	7.030	3,882,738	27,120,987	6.9850	6.697	6.697	6.706	6.572	6.764	4,035,307	6.7209	1.46%
2025-12-10	6.860	6.860	6.880	6.670	6.980	2,732,897	18,646,262	6.8229	6.601	6.601	6.620	6.418	6.716	2,840,284	6.5649	1.78%
2025-12-09	6.740	6.720	6.740	6.680	7.000	6,383,705	43,157,180	6.7605	6.485	6.466	6.485	6.427	6.735	6,634,548	6.5049	-3.58%
2025-12-08	6.990	6.970	6.990	6.860	7.090	3,905,832	27,220,525	6.9692	6.726	6.706	6.726	6.601	6.822	4,059,309	6.7057	0.00%
2025-12-05	6.990	6.960	6.990	6.920	7.300	4,324,781	30,405,778	7.0306	6.726	6.697	6.726	6.658	7.024	4,494,720	6.7648	-3.85%
2025-12-04	7.270	7.260	7.270	7.210	7.540	4,234,575	31,043,902	7.3311	6.995	6.986	6.995	6.937	7.255	4,400,970	7.0539	-2.94%
2025-12-03	7.490	7.440	7.490	7.430	7.600	1,674,812	12,550,661	7.4938	7.207	7.159	7.207	7.149	7.313	1,740,623	7.2104	-1.06%
2025-12-02	7.570	7.530	7.570	7.500	7.590	1,140,479	8,616,983	7.5556	7.284	7.245	7.284	7.216	7.303	1,185,293	7.2699	0.66%
2025-12-01	7.520	7.510	7.520	7.380	7.770	3,125,576	23,377,049	7.4793	7.236	7.226	7.236	7.101	7.476	3,248,393	7.1965	0.40%
2025-11-28	7.490	7.460	7.490	7.310	7.520	2,464,158	18,365,796	7.4532	7.207	7.178	7.207	7.034	7.236	2,560,985	7.1714	-0.13%
2025-11-27	7.500	7.480	7.500	7.280	7.570	4,836,429	36,010,947	7.4458	7.216	7.197	7.216	7.005	7.284	5,026,473	7.1643	0.94%
2025-11-26	7.430	7.380	7.430	7.090	7.490	3,937,812	29,075,734	7.3837	7.149	7.101	7.149	6.822	7.207	4,092,546	7.1046	5.54%
2025-11-25	7.040	7.030	7.050	6.940	7.080	1,237,067	8,662,457	7.0024	6.774	6.764	6.783	6.678	6.812	1,285,677	6.7377	0.43%
2025-11-24	7.010	6.990	7.010	6.910	7.170	3,926,662	27,405,917	6.9794	6.745	6.726	6.745	6.649	6.899	4,080,957	6.7156	-0.71%
2025-11-21	7.060	7.050	7.060	7.030	7.200	1,986,343	14,123,258	7.1102	6.793	6.783	6.793	6.764	6.928	2,064,395	6.8414	-1.94%
2025-11-20	7.200	7.170	7.200	7.130	7.380	1,078,738	7,805,388	7.2357	6.928	6.899	6.928	6.860	7.101	1,121,126	6.9621	-1.37%
2025-11-19	7.300	7.290	7.300	7.190	7.500	2,649,133	19,253,586	7.2679	7.024	7.014	7.024	6.918	7.216	2,753,229	6.9931	0.69%
2025-11-18	7.250	7.250	7.260	7.080	7.500	3,571,860	25,860,806	7.2402	6.976	6.976	6.986	6.812	7.216	3,712,214	6.9664	-2.42%
2025-11-17	7.430	7.400	7.430	7.230	7.480	7,063,413	51,970,658	7.3577	7.149	7.120	7.149	6.957	7.197	7,340,965	7.0795	2.48%
2025-11-14	7.250	7.230	7.250	7.080	7.350	5,110,674	36,991,879	7.2382	6.976	6.957	6.976	6.812	7.072	5,311,494	6.9645	1.12%
2025-11-13	7.170	7.160	7.200	7.110	7.270	3,145,172	22,625,427	7.1937	6.899	6.889	6.928	6.841	6.995	3,268,759	6.9217	-0.83%
2025-11-12	7.230	7.220	7.230	6.750	7.300	10,456,132	74,537,424	7.1286	6.957	6.947	6.957	6.495	7.024	10,866,998	6.8591	7.91%
2025-11-11	6.700	6.690	6.700	6.650	6.800	2,523,113	16,839,319	6.6740	6.447	6.437	6.447	6.399	6.543	2,622,257	6.4217	1.82%
2025-11-10	6.580	6.570	6.580	6.530	6.690	3,029,099	19,998,540	6.6021	6.331	6.322	6.331	6.283	6.437	3,148,125	6.3525	-1.64%
2025-11-07	6.690	6.660	6.690	6.570	6.730	3,860,023	25,651,107	6.6453	6.437	6.408	6.437	6.322	6.476	4,011,700	6.3941	-0.30%
2025-11-06	6.710	6.690	6.710	6.650	6.860	1,940,728	13,043,466	6.7209	6.456	6.437	6.456	6.399	6.601	2,016,988	6.4668	-1.76%
2025-11-05	6.830	6.810	6.830	6.570	6.920	1,993,267	13,605,996	6.8260	6.572	6.553	6.572	6.322	6.658	2,071,591	6.5679	-2.01%
2025-11-04	6.970	6.950	6.970	6.810	6.990	2,645,883	18,340,503	6.9317	6.706	6.687	6.706	6.553	6.726	2,749,851	6.6696	1.60%
2025-11-03	6.860	6.820	6.860	6.760	7.010	2,591,060	17,803,883	6.8713	6.601	6.562	6.601	6.504	6.745	2,692,874	6.6115	0.73%
2025-10-31	6.810	6.810	6.830	6.770	6.910	1,214,243	8,319,218	6.8514	6.553	6.553	6.572	6.514	6.649	1,261,956	6.5923	-0.73%
2025-10-30	6.860	6.840	6.860	6.690	6.920	2,249,552	15,268,534	6.7874	6.601	6.581	6.601	6.437	6.658	2,337,947	6.5307	0.73%
2025-10-28	6.810	6.800	6.840	6.730	6.930	2,765,764	18,860,048	6.8191	6.553	6.543	6.581	6.476	6.668	2,874,443	6.5613	-2.16%
2025-10-27	6.960	6.950	6.970	6.910	7.100	3,564,989	24,891,570	6.9822	6.697	6.687	6.706	6.649	6.832	3,705,073	6.7182	0.00%
2025-10-24	6.960	6.950	6.960	6.730	7.010	3,409,680	23,618,433	6.9269	6.697	6.687	6.697	6.476	6.745	3,543,661	6.6650	2.35%
2025-10-23	6.800	6.780	6.800	6.710	6.890	1,592,419	10,804,748	6.7851	6.543	6.524	6.543	6.456	6.629	1,654,992	6.5286	-1.31%
2025-10-22	6.890	6.880	6.890	6.520	6.970	7,952,693	54,669,416	6.8743	6.629	6.620	6.629	6.273	6.706	8,265,189	6.6144	3.45%
2025-10-21	6.660	6.640	6.660	6.390	6.670	4,266,227	28,112,254	6.5895	6.408	6.389	6.408	6.148	6.418	4,433,865	6.3403	2.94%
2025-10-20	6.470	6.460	6.470	6.380	6.530	1,338,816	8,668,823	6.4750	6.225	6.216	6.225	6.139	6.283	1,391,424	6.2302	1.89%
2025-10-17	6.350	6.340	6.350	6.320	6.590	3,255,694	20,911,344	6.4230	6.110	6.100	6.110	6.081	6.341	3,383,624	6.1802	-1.55%
2025-10-16	6.450	6.450	6.460	6.320	6.540	2,968,222	19,046,013	6.4166	6.206	6.206	6.216	6.081	6.293	3,084,856	6.1740	-1.23%
2025-10-15	6.530	6.520	6.530	6.380	6.680	5,544,720	36,105,477	6.5117	6.283	6.273	6.283	6.139	6.427	5,762,596	6.2655	1.24%
2025-10-14	6.450	6.440	6.450	6.420	6.780	3,589,725	23,470,338	6.5382	6.206	6.197	6.206	6.177	6.524	3,730,781	6.2910	-3.73%
2025-10-13	6.700	6.690	6.700	6.550	6.710	3,244,223	21,503,786	6.6283	6.447	6.437	6.447	6.302	6.456	3,371,702	6.3777	-0.30%
2025-10-10	6.720	6.710	6.720	6.620	6.850	3,522,290	23,708,929	6.7311	6.466	6.456	6.466	6.370	6.591	3,660,696	6.4766	-1.32%
2025-10-09	6.810	6.810	6.820	6.660	6.840	2,551,450	17,237,019	6.7558	6.553	6.553	6.562	6.408	6.581	2,651,707	6.5003	-1.16%
2025-10-08	6.890	6.860	6.890	6.680	6.900	986,431	6,733,437	6.8261	6.629	6.601	6.629	6.427	6.639	1,025,192	6.5680	0.58%
2025-10-06	6.850	6.830	6.850	6.750	6.900	828,789	5,658,446	6.8274	6.591	6.572	6.591	6.495	6.639	861,356	6.5692	0.29%
2025-10-03	6.830	6.820	6.830	6.730	6.870	1,244,664	8,480,161	6.8132	6.572	6.562	6.572	6.476	6.610	1,293,572	6.5556	0.29%
2025-10-02	6.810	6.810	6.820	6.700	6.840	1,890,591	12,806,172	6.7736	6.553	6.553	6.562	6.447	6.581	1,964,880	6.5175	0.74%
2025-09-30	6.760	6.760	6.770	6.650	6.790	2,757,266	18,507,566	6.7123	6.504	6.504	6.514	6.399	6.533	2,865,611	6.4585	0.45%
2025-09-29	6.730	6.710	6.730	6.650	6.810	4,029,130	27,135,913	6.7349	6.476	6.456	6.476	6.399	6.553	4,187,452	6.4803	-0.30%
2025-09-26	6.750	6.750	6.760	6.710	7.000	2,601,686	17,772,851	6.8313	6.495	6.495	6.504	6.456	6.735	2,703,917	6.5730	-2.32%
2025-09-25	6.910	6.900	6.910	6.850	7.040	1,982,374	13,789,692	6.9562	6.649	6.639	6.649	6.591	6.774	2,060,270	6.6931	-1.71%
2025-09-24	7.030	7.020	7.030	6.980	7.240	2,483,160	17,430,538	7.0195	6.764	6.755	6.764	6.716	6.966	2,580,734	6.7541	-2.90%
2025-09-23	7.240	7.240	7.250	7.070	7.290	3,166,325	22,828,273	7.2097	6.966	6.966	6.976	6.803	7.014	3,290,744	6.9371	0.84%
2025-09-22	7.180	7.170	7.190	7.100	7.300	2,200,403	15,781,161	7.1719	6.909	6.899	6.918	6.832	7.024	2,286,866	6.9008	-1.64%
2025-09-19	7.300	7.290	7.300	7.030	7.300	4,485,303	32,397,883	7.2231	7.024	7.014	7.024	6.764	7.024	4,661,550	6.9500	3.84%
2025-09-18	7.030	7.000	7.030	6.970	7.230	2,695,620	19,139,297	7.1001	6.764	6.735	6.764	6.706	6.957	2,801,543	6.8317	-2.50%
2025-09-17	7.210	7.190	7.210	7.080	7.280	3,682,637	26,544,625	7.2080	6.937	6.918	6.937	6.812	7.005	3,827,344	6.9355	1.55%
2025-09-16	7.100	7.080	7.100	6.920	7.170	2,079,491	14,763,216	7.0994	6.832	6.812	6.832	6.658	6.899	2,161,203	6.8310	1.14%
2025-09-15	7.020	7.000	7.020	6.860	7.080	1,742,906	12,230,773	7.0175	6.755	6.735	6.755	6.601	6.812	1,811,392	6.7521	0.00%
2025-09-12	7.020	6.970	7.020	6.870	7.020	1,836,750	12,806,543	6.9724	6.755	6.706	6.755	6.610	6.755	1,908,924	6.7088	1.59%
2025-09-11	6.910	6.910	6.920	6.820	6.970	1,209,096	8,342,493	6.8998	6.649	6.649	6.658	6.562	6.706	1,256,607	6.6389	-0.72%
2025-09-10	6.960	6.950	6.960	6.910	7.010	1,899,267	13,233,908	6.9679	6.697	6.687	6.697	6.649	6.745	1,973,897	6.7045	0.29%
2025-09-09	6.940	6.940	6.960	6.810	7.040	4,014,685	27,811,931	6.9275	6.678	6.678	6.697	6.553	6.774	4,172,439	6.6656	1.61%
2025-09-08	6.830	6.830	6.840	6.510	6.900	5,926,935	40,301,798	6.7998	6.572	6.572	6.581	6.264	6.639	6,159,830	6.5427	4.27%
2025-09-05	6.550	6.540	6.550	6.440	6.720	3,609,931	23,619,157	6.5428	6.302	6.293	6.302	6.197	6.466	3,751,781	6.2955	-1.80%
2025-09-04	6.670	6.630	6.670	6.580	6.810	5,123,521	34,143,577	6.6641	6.418	6.379	6.418	6.331	6.553	5,324,846	6.4121	0.60%
2025-09-03	6.630	6.590	6.630	6.500	6.800	2,610,829	17,309,116	6.6297	6.379	6.341	6.379	6.254	6.543	2,713,420	6.3791	0.20%
2025-09-02	6.780	6.770	6.780	6.680	6.890	9,396,948	63,293,986	6.7356	6.367	6.357	6.367	6.273	6.470	10,006,770	6.3251	-1.74%
2025-09-01	6.900	6.860	6.900	6.720	6.950	3,366,891	23,170,387	6.8818	6.480	6.442	6.480	6.310	6.526	3,585,388	6.4624	0.15%
2025-08-29	6.890	6.890	6.920	6.720	6.980	2,727,733	18,846,290	6.9091	6.470	6.470	6.498	6.310	6.555	2,904,751	6.4881	1.17%
2025-08-28	6.810	6.810	6.820	6.710	7.040	6,957,741	47,523,567	6.8303	6.395	6.395	6.404	6.301	6.611	7,409,269	6.4141	-3.95%
2025-08-27	7.090	7.090	7.100	7.030	7.210	5,177,957	36,918,918	7.1300	6.658	6.658	6.667	6.602	6.771	5,513,985	6.6955	-1.66%
2025-08-26	7.210	7.210	7.220	6.890	7.260	12,220,438	87,644,296	7.1719	6.771	6.771	6.780	6.470	6.818	13,013,493	6.7349	4.49%
2025-08-25	6.900	6.880	6.900	6.690	7.090	7,792,581	53,047,026	6.8074	6.480	6.461	6.480	6.282	6.658	8,298,287	6.3925	0.00%
2025-08-22	6.900	6.890	6.900	6.690	6.980	11,719,231	80,413,221	6.8616	6.480	6.470	6.480	6.282	6.555	12,479,760	6.4435	0.73%
2025-08-21	6.850	6.850	6.870	6.250	6.930	25,604,838	171,702,117	6.7058	6.433	6.433	6.451	5.869	6.508	27,266,484	6.2972	12.66%
2025-08-20	6.080	6.070	6.080	5.920	6.150	3,977,500	24,033,870	6.0425	5.709	5.700	5.709	5.559	5.775	4,235,623	5.6742	-0.16%
2025-08-19	6.090	6.080	6.090	6.030	6.200	2,206,537	13,491,533	6.1143	5.719	5.709	5.719	5.663	5.822	2,349,732	5.7417	0.16%
2025-08-18	6.080	6.080	6.100	5.950	6.120	1,950,954	11,795,497	6.0460	5.709	5.709	5.728	5.587	5.747	2,077,563	5.6776	0.83%
2025-08-15	6.030	6.020	6.030	5.930	6.200	3,509,440	21,233,085	6.0503	5.663	5.653	5.663	5.569	5.822	3,737,188	5.6816	-1.31%
2025-08-14	6.110	6.110	6.120	6.100	6.200	1,965,963	12,085,693	6.1475	5.738	5.738	5.747	5.728	5.822	2,093,546	5.7728	0.66%
2025-08-13	6.070	6.050	6.070	5.980	6.160	4,545,127	27,533,086	6.0577	5.700	5.681	5.700	5.616	5.785	4,840,087	5.6886	1.17%
2025-08-12	6.000	5.990	6.000	5.940	6.180	7,690,606	46,443,156	6.0389	5.634	5.625	5.634	5.578	5.803	8,189,694	5.6709	0.50%
2025-08-11	5.970	5.970	5.980	5.920	6.020	3,650,000	21,859,258	5.9888	5.606	5.606	5.616	5.559	5.653	3,886,870	5.6239	0.67%
2025-08-08	5.930	5.920	5.930	5.910	6.140	7,549,000	45,421,980	6.0170	5.569	5.559	5.569	5.550	5.766	8,038,898	5.6503	-1.17%
2025-08-07	6.000	6.000	6.010	5.890	6.120	5,240,251	31,638,464	6.0376	5.634	5.634	5.644	5.531	5.747	5,580,321	5.6696	1.35%
2025-08-06	5.920	5.920	5.930	5.810	5.930	2,080,500	12,266,903	5.8961	5.559	5.559	5.569	5.456	5.569	2,215,516	5.5368	0.51%
2025-08-05	5.890	5.890	5.900	5.700	5.930	3,033,404	17,681,371	5.8289	5.531	5.531	5.540	5.353	5.569	3,230,259	5.4737	2.43%
2025-08-04	5.750	5.740	5.750	5.500	5.760	2,539,500	14,404,625	5.6722	5.400	5.390	5.400	5.165	5.409	2,704,303	5.3266	1.59%
2025-08-01	5.660	5.660	5.670	5.560	5.700	4,548,923	25,721,965	5.6545	5.315	5.315	5.324	5.221	5.353	4,844,129	5.3099	0.00%
2025-07-31	5.660	5.650	5.660	5.640	5.770	10,209,270	57,967,049	5.6779	5.315	5.306	5.315	5.296	5.418	10,871,809	5.3319	-0.35%
2025-07-30	5.680	5.680	5.690	5.620	5.850	4,090,500	23,295,064	5.6949	5.334	5.334	5.343	5.278	5.493	4,355,956	5.3479	-1.73%
2025-07-29	5.780	5.780	5.790	5.640	5.810	2,261,782	12,992,149	5.7442	5.428	5.428	5.437	5.296	5.456	2,408,562	5.3942	1.05%
2025-07-28	5.720	5.700	5.720	5.630	5.770	1,836,970	10,472,217	5.7008	5.371	5.353	5.371	5.287	5.418	1,956,182	5.3534	-0.17%
2025-07-25	5.730	5.710	5.730	5.690	5.820	3,611,500	20,733,833	5.7411	5.381	5.362	5.381	5.343	5.465	3,845,871	5.3912	-0.69%
2025-07-24	5.770	5.760	5.770	5.550	5.790	4,849,245	27,762,912	5.7252	5.418	5.409	5.418	5.212	5.437	5,163,941	5.3763	1.23%
2025-07-23	5.700	5.690	5.700	5.450	5.800	7,210,246	40,895,376	5.6718	5.353	5.343	5.353	5.118	5.447	7,678,161	5.3262	3.64%
2025-07-22	5.500	5.490	5.500	5.340	5.500	3,288,796	17,871,542	5.4341	5.165	5.155	5.165	5.015	5.165	3,502,225	5.1029	1.29%
2025-07-21	5.430	5.420	5.430	5.280	5.450	4,159,000	22,298,169	5.3614	5.099	5.090	5.099	4.958	5.118	4,428,902	5.0347	0.93%
2025-07-18	5.380	5.380	5.390	5.330	5.400	1,974,000	10,595,953	5.3678	5.052	5.052	5.062	5.005	5.071	2,102,104	5.0406	-0.19%
2025-07-17	5.390	5.360	5.390	5.340	5.430	1,408,000	7,590,140	5.3907	5.062	5.033	5.062	5.015	5.099	1,499,373	5.0622	0.37%
2025-07-16	5.370	5.360	5.370	5.320	5.480	6,016,000	32,294,612	5.3681	5.043	5.033	5.043	4.996	5.146	6,406,413	5.0410	-2.72%
2025-07-15	5.520	5.510	5.520	5.310	5.550	4,551,136	24,726,215	5.4330	5.184	5.174	5.184	4.986	5.212	4,846,486	5.1019	2.22%
2025-07-14	5.400	5.390	5.400	5.160	5.480	14,935,500	80,204,259	5.3700	5.071	5.062	5.071	4.846	5.146	15,904,751	5.0428	-1.28%
2025-07-11	5.470	5.470	5.480	5.410	5.590	6,668,641	36,675,134	5.4996	5.137	5.137	5.146	5.080	5.249	7,101,408	5.1645	0.37%
2025-07-10	5.450	5.440	5.450	5.310	5.550	8,600,500	46,942,173	5.4581	5.118	5.108	5.118	4.986	5.212	9,158,636	5.1255	0.93%
2025-07-09	5.400	5.390	5.400	5.090	5.410	14,119,500	75,001,785	5.3119	5.071	5.062	5.071	4.780	5.080	15,035,796	4.9882	3.25%
2025-07-08	5.230	5.210	5.230	4.970	5.320	11,388,102	59,106,372	5.1902	4.911	4.892	4.911	4.667	4.996	12,127,142	4.8739	5.66%
2025-07-07	4.950	4.940	4.950	4.880	5.080	7,089,500	35,262,267	4.9739	4.648	4.639	4.648	4.583	4.770	7,549,579	4.6708	1.23%
2025-07-04	4.890	4.890	4.900	4.860	5.090	8,740,666	43,376,953	4.9627	4.592	4.592	4.601	4.564	4.780	9,307,898	4.6602	-0.41%
2025-07-03	4.910	4.910	4.920	4.650	5.100	31,809,868	155,288,762	4.8818	4.611	4.611	4.620	4.367	4.789	33,874,194	4.5843	6.05%
2025-07-02	4.630	4.620	4.630	4.550	4.680	7,380,102	34,016,857	4.6093	4.348	4.338	4.348	4.273	4.395	7,859,039	4.3284	-0.86%
2025-06-30	4.670	4.670	4.680	4.450	4.720	5,093,000	23,646,818	4.6430	4.385	4.385	4.395	4.179	4.432	5,423,514	4.3601	4.94%
2025-06-27	4.450	4.450	4.460	4.400	4.500	3,439,000	15,295,282	4.4476	4.179	4.179	4.188	4.132	4.226	3,662,177	4.1766	1.83%
2025-06-26	4.370	4.370	4.380	4.360	4.540	4,793,135	21,058,651	4.3935	4.104	4.104	4.113	4.094	4.263	5,104,189	4.1258	-3.74%
2025-06-25	4.540	4.530	4.540	4.480	4.560	5,221,500	23,561,963	4.5125	4.263	4.254	4.263	4.207	4.282	5,560,353	4.2375	0.89%
2025-06-24	4.500	4.500	4.510	4.420	4.550	4,697,000	21,107,912	4.4939	4.226	4.226	4.235	4.151	4.273	5,001,815	4.2201	1.81%
2025-06-23	4.420	4.420	4.430	4.330	4.580	6,715,500	29,562,275	4.4021	4.151	4.151	4.160	4.066	4.301	7,151,308	4.1338	-3.70%
2025-06-20	4.590	4.570	4.590	4.530	4.690	2,415,703	11,111,078	4.5995	4.310	4.291	4.310	4.254	4.404	2,572,472	4.3192	0.66%
2025-06-19	4.560	4.560	4.570	4.520	4.700	1,919,365	8,785,487	4.5773	4.282	4.282	4.291	4.245	4.414	2,043,924	4.2983	-2.98%
2025-06-18	4.700	4.700	4.710	4.670	4.810	2,026,425	9,575,188	4.7252	4.414	4.414	4.423	4.385	4.517	2,157,931	4.4372	-1.57%
2025-06-17	5.020	5.020	5.030	4.960	5.170	3,407,000	17,210,040	5.0514	4.484	4.484	4.493	4.430	4.618	3,814,254	4.5120	-0.99%
2025-06-16	5.070	5.060	5.070	4.980	5.070	1,838,000	9,241,700	5.0281	4.529	4.520	4.529	4.448	4.529	2,057,704	4.4913	1.00%
2025-06-13	5.020	5.010	5.020	4.930	5.180	3,542,000	17,742,080	5.0091	4.484	4.475	4.484	4.404	4.627	3,965,391	4.4742	-2.14%
2025-06-12	5.130	5.110	5.130	5.040	5.150	1,761,432	8,997,141	5.1079	4.582	4.564	4.582	4.502	4.600	1,971,984	4.5625	-0.19%
2025-06-11	5.140	5.120	5.140	4.970	5.150	3,344,000	17,023,840	5.0909	4.591	4.573	4.591	4.439	4.600	3,743,723	4.5473	1.98%
2025-06-10	5.040	5.020	5.040	4.920	5.150	2,597,500	13,001,510	5.0054	4.502	4.484	4.502	4.395	4.600	2,907,991	4.4710	1.00%
2025-06-09	4.990	4.950	4.990	4.950	5.080	2,659,000	13,302,363	5.0028	4.457	4.421	4.457	4.421	4.538	2,976,842	4.4686	0.00%
2025-06-06	4.990	4.950	4.990	4.950	5.120	3,188,500	16,012,560	5.0220	4.457	4.421	4.457	4.421	4.573	3,569,635	4.4858	-0.20%
2025-06-05	5.000	4.990	5.000	4.880	5.030	2,211,000	11,007,872	4.9787	4.466	4.457	4.466	4.359	4.493	2,475,291	4.4471	-0.20%
2025-06-04	5.010	5.000	5.010	4.930	5.020	2,322,000	11,570,991	4.9832	4.475	4.466	4.475	4.404	4.484	2,599,559	4.4511	1.21%
2025-06-03	4.950	4.950	4.970	4.790	4.980	2,761,500	13,589,250	4.9210	4.421	4.421	4.439	4.279	4.448	3,091,594	4.3955	2.91%
2025-06-02	4.810	4.800	4.810	4.710	4.950	6,725,380	32,383,256	4.8151	4.296	4.287	4.296	4.207	4.421	7,529,294	4.3010	-3.41%
2025-05-30	4.980	4.970	4.980	4.970	5.170	16,503,380	82,399,571	4.9929	4.448	4.439	4.448	4.439	4.618	18,476,102	4.4598	-4.60%
2025-05-29	5.220	5.210	5.220	5.120	5.350	9,482,500	49,785,445	5.2502	4.663	4.654	4.663	4.573	4.779	10,615,985	4.6897	3.98%
2025-05-28	5.020	5.020	5.030	5.010	5.130	2,689,500	13,533,971	5.0322	4.484	4.484	4.493	4.475	4.582	3,010,988	4.4949	-0.20%
2025-05-27	5.030	5.030	5.040	4.780	5.070	11,513,500	57,523,420	4.9962	4.493	4.493	4.502	4.270	4.529	12,889,759	4.4627	4.79%
2025-05-26	4.800	4.800	4.810	4.760	4.940	3,675,838	17,690,393	4.8126	4.287	4.287	4.296	4.252	4.413	4,115,227	4.2988	0.42%
2025-05-23	4.780	4.760	4.780	4.660	4.780	2,990,000	14,193,490	4.7470	4.270	4.252	4.270	4.162	4.270	3,347,408	4.2401	2.14%
2025-05-22	4.680	4.670	4.680	4.650	4.840	3,333,000	15,735,079	4.7210	4.180	4.171	4.180	4.154	4.323	3,731,408	4.2169	-2.09%
2025-05-21	4.780	4.780	4.800	4.720	4.820	5,125,173	24,441,085	4.7688	4.270	4.270	4.287	4.216	4.305	5,737,808	4.2597	1.06%
2025-05-20	4.730	4.720	4.730	4.680	4.890	7,124,213	33,717,349	4.7328	4.225	4.216	4.225	4.180	4.368	7,975,802	4.2275	-2.47%
2025-05-19	4.850	4.810	4.850	4.760	4.970	6,148,500	29,678,542	4.8270	4.332	4.296	4.332	4.252	4.439	6,883,457	4.3116	-1.22%
2025-05-16	4.910	4.880	4.910	4.830	5.060	3,816,142	18,743,649	4.9117	4.386	4.359	4.386	4.314	4.520	4,272,302	4.3872	-1.21%
2025-05-15	4.970	4.960	4.970	4.920	5.120	6,395,500	31,999,646	5.0035	4.439	4.430	4.439	4.395	4.573	7,159,982	4.4692	-1.58%
2025-05-14	5.050	5.040	5.050	5.010	5.230	4,358,569	22,206,404	5.0949	4.511	4.502	4.511	4.475	4.672	4,879,568	4.5509	-0.98%
2025-05-13	5.100	5.090	5.100	5.030	5.320	8,339,500	42,715,592	5.1221	4.555	4.547	4.555	4.493	4.752	9,336,357	4.5752	-1.92%
2025-05-12	5.200	5.190	5.200	4.850	5.380	27,420,200	140,807,199	5.1352	4.645	4.636	4.645	4.332	4.806	30,697,858	4.5869	9.47%
2025-05-09	4.750	4.750	4.760	4.680	4.810	5,336,545	25,257,751	4.7330	4.243	4.243	4.252	4.180	4.296	5,974,446	4.2276	1.28%
2025-05-08	4.690	4.680	4.690	4.600	4.820	6,886,500	32,519,541	4.7222	4.189	4.180	4.189	4.109	4.305	7,709,674	4.2180	1.52%
2025-05-07	4.620	4.620	4.630	4.600	4.900	13,002,000	61,814,508	4.7542	4.127	4.127	4.136	4.109	4.377	14,556,186	4.2466	2.90%
2025-05-06	4.490	4.490	4.500	4.480	4.700	3,199,500	14,594,835	4.5616	4.011	4.011	4.020	4.002	4.198	3,581,950	4.0745	-0.88%
2025-05-02	4.530	4.530	4.540	4.490	4.590	5,215,500	23,690,037	4.5422	4.046	4.046	4.055	4.011	4.100	5,838,932	4.0573	0.67%
2025-04-30	4.500	4.480	4.500	4.430	4.550	3,199,260	14,359,632	4.4884	4.020	4.002	4.020	3.957	4.064	3,581,682	4.0092	0.67%
2025-04-29	4.470	4.460	4.470	4.450	4.520	1,534,000	6,872,968	4.4804	3.993	3.984	3.993	3.975	4.037	1,717,366	4.0020	-0.22%
2025-04-28	4.480	4.470	4.480	4.440	4.580	3,823,500	17,154,580	4.4866	4.002	3.993	4.002	3.966	4.091	4,280,540	4.0076	-0.44%
2025-04-25	4.500	4.490	4.500	4.440	4.570	2,935,500	13,210,211	4.5002	4.020	4.011	4.020	3.966	4.082	3,286,393	4.0197	-0.44%
2025-04-24	4.520	4.520	4.530	4.380	4.600	3,499,088	15,864,318	4.5338	4.037	4.037	4.046	3.912	4.109	3,917,349	4.0498	0.44%
2025-04-23	4.500	4.490	4.520	4.370	4.540	10,909,500	48,748,307	4.4684	4.020	4.011	4.037	3.903	4.055	12,213,561	3.9913	6.13%
2025-04-22	4.240	4.200	4.240	4.110	4.390	15,325,000	64,281,534	4.1946	3.787	3.752	3.787	3.671	3.921	17,156,865	3.7467	-2.97%
2025-04-17	4.370	4.370	4.380	4.230	4.440	6,271,000	27,319,634	4.3565	3.903	3.903	3.912	3.778	3.966	7,020,600	3.8914	3.07%
2025-04-16	4.240	4.240	4.270	4.200	4.420	4,727,000	20,173,630	4.2677	3.787	3.787	3.814	3.752	3.948	5,292,039	3.8121	-4.93%
2025-04-15	4.460	4.460	4.490	4.410	4.550	6,747,500	30,173,817	4.4719	3.984	3.984	4.011	3.939	4.064	7,554,058	3.9944	1.13%
2025-04-14	4.410	4.400	4.410	4.310	4.440	6,857,000	30,049,042	4.3822	3.939	3.930	3.939	3.850	3.966	7,676,647	3.9143	4.01%
2025-04-11	4.240	4.240	4.250	4.170	4.450	17,444,000	74,189,192	4.2530	3.787	3.787	3.796	3.725	3.975	19,529,158	3.7989	-4.93%
2025-04-10	4.460	4.450	4.460	4.450	4.860	35,585,386	164,318,365	4.6176	3.984	3.975	3.984	3.975	4.341	39,839,064	4.1246	11.78%
2025-04-09	3.990	3.980	3.990	3.700	4.030	11,911,500	46,765,800	3.9261	3.564	3.555	3.564	3.305	3.600	13,335,334	3.5069	0.76%
2025-04-08	3.960	3.960	3.970	3.880	4.150	13,305,390	52,857,252	3.9726	3.537	3.537	3.546	3.466	3.707	14,895,842	3.5485	0.76%
2025-04-07	3.930	3.930	3.940	3.600	4.160	45,361,413	177,476,448	3.9125	3.510	3.510	3.519	3.216	3.716	50,783,663	3.4948	-12.86%
2025-04-03	4.510	4.510	4.520	4.500	5.100	43,832,790	205,735,354	4.6936	4.028	4.028	4.037	4.020	4.555	49,072,317	4.1925	-23.30%
2025-04-02	5.880	5.880	5.900	5.750	5.940	7,047,250	41,249,871	5.8533	5.252	5.252	5.270	5.136	5.306	7,889,639	5.2284	1.73%
2025-04-01	5.780	5.770	5.780	5.690	5.820	3,653,875	21,054,685	5.7623	5.163	5.154	5.163	5.082	5.199	4,090,639	5.1470	0.52%
2025-03-31	5.750	5.750	5.760	5.740	6.070	5,513,500	32,215,057	5.8429	5.136	5.136	5.145	5.127	5.422	6,172,553	5.2191	-6.96%
2025-03-28	6.180	6.150	6.180	6.000	6.210	6,122,000	37,588,920	6.1400	5.520	5.493	5.520	5.359	5.547	6,853,790	5.4844	2.66%
2025-03-27	6.020	6.010	6.020	5.720	6.050	7,692,000	45,826,839	5.9577	5.377	5.368	5.377	5.109	5.404	8,611,459	5.3216	4.51%
2025-03-26	5.760	5.710	5.760	5.570	5.850	4,386,000	25,258,620	5.7589	5.145	5.100	5.145	4.975	5.225	4,910,278	5.1440	3.78%
2025-03-25	5.550	5.540	5.580	5.520	5.910	7,215,000	40,610,519	5.6286	4.957	4.948	4.984	4.931	5.279	8,077,441	5.0276	-5.45%
2025-03-24	5.870	5.870	5.880	5.610	5.970	7,339,000	42,832,898	5.8363	5.243	5.243	5.252	5.011	5.333	8,216,263	5.2132	2.80%
2025-03-21	5.710	5.680	5.710	5.400	6.000	34,240,000	195,247,363	5.7023	5.100	5.074	5.100	4.823	5.359	38,332,858	5.0935	6.53%
2025-03-20	5.360	5.360	5.380	5.190	5.670	9,333,500	49,989,747	5.3559	4.788	4.788	4.806	4.636	5.065	10,449,174	4.7841	-2.72%
2025-03-19	5.510	5.500	5.510	5.330	5.530	7,258,506	39,550,642	5.4489	4.922	4.913	4.922	4.761	4.940	8,126,147	4.8671	2.42%
2025-03-18	5.380	5.370	5.380	5.280	5.510	6,735,000	36,132,630	5.3649	4.806	4.797	4.806	4.716	4.922	7,540,064	4.7921	-1.10%
2025-03-17	5.440	5.430	5.440	5.300	5.760	13,301,500	72,835,715	5.4758	4.859	4.850	4.859	4.734	5.145	14,891,487	4.8911	-2.86%
2025-03-14	5.600	5.590	5.600	5.460	5.650	5,908,500	33,094,793	5.6012	5.002	4.993	5.002	4.877	5.047	6,614,769	5.0032	-1.06%
2025-03-13	5.660	5.660	5.670	5.560	5.830	8,031,000	45,350,900	5.6470	5.056	5.056	5.065	4.966	5.208	8,990,981	5.0440	-3.41%
2025-03-12	5.860	5.860	5.870	5.800	6.120	7,753,000	46,192,606	5.9580	5.234	5.234	5.243	5.181	5.467	8,679,750	5.3219	0.17%
2025-03-11	5.850	5.850	5.870	5.410	6.130	20,600,500	120,513,609	5.8500	5.225	5.225	5.243	4.832	5.475	23,062,969	5.2254	3.72%
2025-03-10	5.640	5.640	5.680	5.190	6.000	36,376,846	204,241,919	5.6146	5.038	5.038	5.074	4.636	5.359	40,725,131	5.0151	12.80%
2025-03-07	5.000	4.990	5.000	4.950	5.030	1,936,000	9,679,248	4.9996	4.466	4.457	4.466	4.421	4.493	2,167,419	4.4658	0.00%
2025-03-06	5.000	4.990	5.000	4.940	5.030	2,619,500	13,100,170	5.0010	4.466	4.457	4.466	4.413	4.493	2,932,620	4.4671	0.60%
2025-03-05	4.970	4.970	4.980	4.910	5.000	1,537,000	7,639,135	4.9702	4.439	4.439	4.448	4.386	4.466	1,720,724	4.4395	0.40%
2025-03-04	4.950	4.950	4.960	4.940	5.070	520,000	2,589,744	4.9803	4.421	4.421	4.430	4.413	4.529	582,158	4.4485	-2.94%
2025-03-03	5.100	5.080	5.100	5.010	5.100	1,022,000	5,189,870	5.0782	4.555	4.538	4.555	4.475	4.555	1,144,164	4.5359	1.80%
2025-02-28	5.010	4.980	5.010	4.970	5.240	2,759,342	13,887,615	5.0329	4.475	4.448	4.475	4.439	4.681	3,089,178	4.4956	-4.39%
2025-02-27	5.240	5.210	5.240	5.140	5.350	2,274,500	11,919,553	5.2405	4.681	4.654	4.681	4.591	4.779	2,546,381	4.6810	-0.19%
2025-02-26	5.250	5.210	5.250	5.130	5.250	2,609,000	13,558,590	5.1969	4.689	4.654	4.689	4.582	4.689	2,920,865	4.6420	2.94%
2025-02-25	5.100	5.100	5.120	4.970	5.180	2,328,700	11,884,068	5.1033	4.555	4.555	4.573	4.439	4.627	2,607,060	4.5584	1.59%
2025-02-24	5.020	5.020	5.030	4.900	5.120	5,064,849	25,438,136	5.0225	4.484	4.484	4.493	4.377	4.573	5,670,273	4.4862	0.80%
2025-02-21	4.980	4.970	4.980	4.790	5.010	5,528,500	27,441,093	4.9636	4.448	4.439	4.448	4.279	4.475	6,189,346	4.4336	2.05%
2025-02-20	4.880	4.880	4.900	4.810	4.900	3,161,000	15,192,421	4.8062	4.359	4.359	4.377	4.296	4.377	3,538,848	4.2930	0.83%
2025-02-19	4.840	4.830	4.850	4.670	4.880	1,532,500	7,300,082	4.7635	4.323	4.314	4.332	4.171	4.359	1,715,686	4.2549	1.04%
2025-02-18	4.790	4.720	4.790	4.720	4.910	2,105,000	10,026,510	4.7632	4.279	4.216	4.279	4.216	4.386	2,356,620	4.2546	-1.24%
2025-02-17	4.850	4.840	4.850	4.810	4.970	1,107,000	5,410,482	4.8875	4.332	4.323	4.332	4.296	4.439	1,239,325	4.3657	-1.42%
2025-02-14	4.920	4.900	4.920	4.660	4.970	1,337,000	6,559,160	4.9059	4.395	4.377	4.395	4.162	4.439	1,496,818	4.3821	2.50%
2025-02-13	4.800	4.760	4.810	4.750	4.840	537,500	2,583,520	4.8065	4.287	4.252	4.296	4.243	4.323	601,750	4.2933	-0.62%
2025-02-12	4.830	4.830	4.850	4.760	4.880	1,821,000	8,772,946	4.8177	4.314	4.314	4.332	4.252	4.359	2,038,672	4.3033	0.84%
2025-02-11	4.790	4.780	4.790	4.600	4.920	3,271,000	15,762,960	4.8190	4.279	4.270	4.279	4.109	4.395	3,661,997	4.3045	1.91%
2025-02-10	4.700	4.700	4.710	4.660	4.780	606,500	2,861,873	4.7187	4.198	4.198	4.207	4.162	4.270	678,998	4.2148	-1.05%
2025-02-07	4.750	4.740	4.750	4.700	4.790	1,727,000	8,191,060	4.7429	4.243	4.234	4.243	4.198	4.279	1,933,436	4.2365	0.64%
2025-02-06	4.720	4.690	4.730	4.680	4.820	1,056,000	5,011,157	4.7454	4.216	4.189	4.225	4.180	4.305	1,182,228	4.2387	0.21%
2025-02-05	4.710	4.690	4.710	4.630	4.710	2,459,500	11,548,530	4.6955	4.207	4.189	4.207	4.136	4.207	2,753,495	4.1941	0.21%
2025-02-04	4.700	4.690	4.700	4.580	4.750	1,409,000	6,592,645	4.6790	4.198	4.189	4.198	4.091	4.243	1,577,424	4.1794	2.17%
2025-02-03	4.600	4.570	4.600	4.550	4.630	181,000	831,385	4.5933	4.109	4.082	4.109	4.064	4.136	202,636	4.1029	-0.65%
2025-01-28	4.630	4.620	4.630	4.600	4.710	213,100	992,068	4.6554	4.136	4.127	4.136	4.109	4.207	238,573	4.1583	-1.07%
2025-01-27	4.680	4.660	4.680	4.580	4.690	3,038,000	14,154,854	4.6593	4.180	4.162	4.180	4.091	4.189	3,401,146	4.1618	2.18%
2025-01-24	4.580	4.570	4.580	4.520	4.630	1,128,500	5,169,277	4.5807	4.091	4.082	4.091	4.037	4.136	1,263,395	4.0916	0.66%
2025-01-23	4.550	4.550	4.580	4.530	4.660	804,500	3,677,950	4.5717	4.064	4.064	4.091	4.046	4.162	900,665	4.0836	-1.52%
2025-01-22	4.620	4.620	4.640	4.620	4.750	491,000	2,294,310	4.6727	4.127	4.127	4.145	4.127	4.243	549,691	4.1738	-2.94%
2025-01-21	4.760	4.740	4.760	4.460	4.780	2,056,000	9,603,712	4.6711	4.252	4.234	4.252	3.984	4.270	2,301,763	4.1723	6.25%
2025-01-20	4.480	4.460	4.480	4.250	4.480	1,950,500	8,577,574	4.3976	4.002	3.984	4.002	3.796	4.002	2,183,652	3.9281	5.41%
2025-01-17	4.250	4.250	4.290	4.230	4.310	1,568,500	6,711,570	4.2790	3.796	3.796	3.832	3.778	3.850	1,755,990	3.8221	-2.52%
2025-01-16	4.360	4.340	4.360	4.160	4.390	942,500	4,097,787	4.3478	3.894	3.877	3.894	3.716	3.921	1,055,161	3.8836	3.07%
2025-01-15	4.230	4.230	4.270	4.170	4.260	1,202,000	5,069,655	4.2177	3.778	3.778	3.814	3.725	3.805	1,345,680	3.7674	-1.40%
2025-01-14	4.290	4.260	4.290	4.260	4.330	616,000	2,650,292	4.3024	3.832	3.805	3.832	3.805	3.868	689,633	3.8430	0.00%
2025-01-13	4.290	4.280	4.290	4.200	4.310	637,500	2,729,582	4.2817	3.832	3.823	3.832	3.752	3.850	713,703	3.8245	-0.23%
2025-01-10	4.300	4.280	4.300	4.250	4.340	553,000	2,371,465	4.2884	3.841	3.823	3.841	3.796	3.877	619,103	3.8305	0.94%
2025-01-09	4.260	4.230	4.260	4.210	4.330	521,000	2,216,067	4.2535	3.805	3.778	3.805	3.760	3.868	583,277	3.7993	0.24%
2025-01-08	4.250	4.220	4.250	4.160	4.250	1,177,500	4,953,252	4.2066	3.796	3.769	3.796	3.716	3.796	1,318,252	3.7574	-1.16%
2025-01-07	4.300	4.280	4.300	4.220	4.320	859,500	3,673,985	4.2746	3.841	3.823	3.841	3.769	3.859	962,240	3.8182	-0.69%
2025-01-06	4.330	4.290	4.330	4.270	4.430	977,500	4,233,492	4.3309	3.868	3.832	3.868	3.814	3.957	1,094,345	3.8685	-1.37%
2025-01-03	4.390	4.370	4.390	4.340	4.400	1,351,000	5,923,515	4.3845	3.921	3.903	3.921	3.877	3.930	1,512,491	3.9164	0.00%
2025-01-02	4.390	4.340	4.390	4.340	4.440	84,500	369,345	4.3709	3.921	3.877	3.921	3.877	3.966	94,601	3.9043	0.46%
2024-12-31	4.370	4.350	4.400	4.340	4.460	207,000	907,440	4.3838	3.903	3.886	3.930	3.877	3.984	231,744	3.9157	-1.80%
2024-12-30	4.450	4.420	4.450	4.360	4.450	220,500	974,860	4.4211	3.975	3.948	3.975	3.894	3.975	246,857	3.9491	2.06%
2024-12-27	4.360	4.340	4.360	4.310	4.410	255,500	1,110,292	4.3456	3.894	3.877	3.894	3.850	3.939	286,041	3.8816	-1.13%
2024-12-24	4.410	4.400	4.410	4.290	4.430	152,500	666,585	4.3710	3.939	3.930	3.939	3.832	3.957	170,729	3.9043	1.85%
2024-12-23	4.330	4.330	4.340	4.300	4.450	406,000	1,770,635	4.3612	3.868	3.868	3.877	3.841	3.975	454,531	3.8955	-2.04%
2024-12-20	4.420	4.400	4.420	4.370	4.480	689,000	3,035,432	4.4056	3.948	3.930	3.948	3.903	4.002	771,359	3.9352	-1.78%
2024-12-19	4.500	4.460	4.500	4.400	4.500	52,500	233,356	4.4449	4.020	3.984	4.020	3.930	4.020	58,776	3.9703	0.67%
2024-12-18	4.470	4.460	4.500	4.220	4.500	3,779,000	16,415,685	4.3439	3.993	3.984	4.020	3.769	4.020	4,230,721	3.8801	6.18%
2024-12-17	4.210	4.210	4.260	4.210	4.290	935,500	3,971,006	4.2448	3.760	3.760	3.805	3.760	3.832	1,047,324	3.7916	-1.17%
2024-12-16	4.260	4.250	4.260	4.200	4.280	552,285	2,349,684	4.2545	3.805	3.796	3.805	3.752	3.823	618,302	3.8002	0.00%
2024-12-13	4.260	4.250	4.260	4.200	4.270	729,500	3,088,991	4.2344	3.805	3.796	3.805	3.752	3.814	816,700	3.7823	-0.23%
2024-12-12	4.270	4.270	4.280	4.180	4.310	1,090,500	4,644,815	4.2593	3.814	3.814	3.823	3.734	3.850	1,220,852	3.8046	0.71%
2024-12-11	4.240	4.220	4.240	4.200	4.300	788,000	3,331,185	4.2274	3.787	3.769	3.787	3.752	3.841	882,193	3.7760	-1.40%
2024-12-10	4.300	4.270	4.310	4.260	4.410	687,500	2,969,087	4.3187	3.841	3.814	3.850	3.805	3.939	769,680	3.8576	0.00%
2024-12-09	4.300	4.300	4.310	4.240	4.330	1,467,500	6,289,650	4.2860	3.841	3.841	3.850	3.787	3.868	1,642,917	3.8283	0.47%
2024-12-06	4.280	4.280	4.310	4.250	4.310	633,000	2,709,085	4.2798	3.823	3.823	3.850	3.796	3.850	708,665	3.8228	0.23%
2024-12-05	4.270	4.270	4.280	4.200	4.340	433,500	1,863,086	4.2978	3.814	3.814	3.823	3.752	3.877	485,318	3.8389	-2.06%
2024-12-04	4.360	4.360	4.370	4.320	4.370	142,000	617,514	4.3487	3.894	3.894	3.903	3.859	3.903	158,974	3.8844	-0.46%
2024-12-03	4.380	4.350	4.380	4.280	4.440	401,203	1,751,881	4.3666	3.912	3.886	3.912	3.823	3.966	449,161	3.9003	2.58%
2024-12-02	4.270	4.260	4.270	4.220	4.290	317,000	1,349,609	4.2574	3.814	3.805	3.814	3.769	3.832	354,892	3.8029	0.95%
2024-11-29	4.230	4.220	4.230	4.180	4.250	326,500	1,379,633	4.2255	3.778	3.769	3.778	3.734	3.796	365,528	3.7744	0.71%
2024-11-28	4.200	4.170	4.200	4.180	4.350	993,000	4,180,704	4.2102	3.752	3.725	3.752	3.734	3.886	1,111,698	3.7606	0.00%
2024-11-27	4.200	4.170	4.200	4.140	4.230	542,500	2,271,122	4.1864	3.752	3.725	3.752	3.698	3.778	607,347	3.7394	-0.94%
2024-11-26	4.240	4.220	4.240	4.210	4.270	1,128,680	4,776,327	4.2318	3.787	3.769	3.787	3.760	3.814	1,263,596	3.7799	-1.17%
2024-11-25	4.290	4.290	4.340	4.290	4.490	1,304,500	5,711,389	4.3782	3.832	3.832	3.877	3.832	4.011	1,460,433	3.9108	-1.38%
2024-11-22	4.350	4.340	4.350	4.230	4.360	493,500	2,132,044	4.3203	3.886	3.877	3.886	3.778	3.894	552,490	3.8590	3.08%
2024-11-21	4.220	4.220	4.260	4.180	4.260	1,422,000	6,003,325	4.2217	3.769	3.769	3.805	3.734	3.805	1,591,978	3.7710	0.00%
2024-11-20	4.220	4.210	4.220	4.200	4.290	655,500	2,774,885	4.2332	3.769	3.760	3.769	3.752	3.832	733,855	3.7812	-0.24%
2024-11-19	4.230	4.220	4.230	4.180	4.250	350,000	1,479,805	4.2280	3.778	3.769	3.778	3.734	3.796	391,837	3.7766	0.24%
2024-11-18	4.220	4.200	4.220	4.010	4.220	1,972,500	8,201,167	4.1578	3.769	3.752	3.769	3.582	3.769	2,208,282	3.7138	3.94%
2024-11-15	4.060	4.060	4.080	4.050	4.230	1,188,500	4,878,520	4.1048	3.627	3.627	3.644	3.618	3.778	1,330,567	3.6665	-3.33%
2024-11-14	4.200	4.190	4.200	4.170	4.290	2,295,500	9,672,365	4.2136	3.752	3.743	3.752	3.725	3.832	2,569,891	3.7637	-1.41%
2024-11-13	4.260	4.240	4.260	4.220	4.530	1,260,500	5,407,602	4.2900	3.805	3.787	3.805	3.769	4.046	1,411,173	3.8320	-5.75%
2024-11-12	4.520	4.520	4.530	4.510	4.880	1,313,973	6,081,018	4.6280	4.037	4.037	4.046	4.028	4.359	1,471,038	4.1338	-5.64%
2024-11-11	4.790	4.790	4.820	4.630	4.870	1,598,000	7,530,233	4.7123	4.279	4.279	4.305	4.136	4.350	1,789,016	4.2091	3.23%
2024-11-08	4.640	4.620	4.650	4.600	4.690	809,000	3,759,770	4.6474	4.145	4.127	4.154	4.109	4.189	905,703	4.1512	0.65%
2024-11-07	4.610	4.610	4.630	4.490	4.660	1,939,000	8,909,611	4.5950	4.118	4.118	4.136	4.011	4.162	2,170,777	4.1043	4.06%
2024-11-06	4.430	4.410	4.430	4.350	4.500	1,189,000	5,272,765	4.4346	3.957	3.939	3.957	3.886	4.020	1,331,126	3.9611	2.31%
2024-11-05	4.330	4.330	4.360	4.280	4.400	1,585,500	6,914,317	4.3610	3.868	3.868	3.894	3.823	3.930	1,775,022	3.8953	0.46%
2024-11-04	4.310	4.270	4.300	4.220	4.310	1,795,500	7,670,162	4.2719	3.850	3.814	3.841	3.769	3.850	2,010,124	3.8158	2.13%
2024-11-01	4.220	4.220	4.250	4.210	4.280	216,000	915,385	4.2379	3.769	3.769	3.796	3.760	3.823	241,819	3.7854	-1.17%
2024-10-31	4.270	4.260	4.270	4.210	4.330	831,500	3,549,525	4.2688	3.814	3.805	3.814	3.760	3.868	930,893	3.8130	1.18%
2024-10-30	4.220	4.210	4.320	4.220	4.390	903,500	3,904,130	4.3211	3.769	3.760	3.859	3.769	3.921	1,011,499	3.8597	-3.43%
2024-10-29	4.370	4.360	4.370	4.260	4.400	1,041,500	4,541,055	4.3601	3.903	3.894	3.903	3.805	3.930	1,165,995	3.8946	2.58%
2024-10-28	4.260	4.260	4.340	4.220	4.340	539,000	2,305,315	4.2770	3.805	3.805	3.877	3.769	3.877	603,429	3.8204	0.47%
2024-10-25	4.240	4.240	4.260	4.160	4.260	2,983,500	12,600,282	4.2233	3.787	3.787	3.805	3.716	3.805	3,340,131	3.7724	1.44%
2024-10-24	4.180	4.180	4.220	4.180	4.250	380,500	1,600,745	4.2070	3.734	3.734	3.769	3.734	3.796	425,983	3.7578	-0.95%
2024-10-23	4.220	4.220	4.240	4.200	4.260	713,500	3,019,065	4.2313	3.769	3.769	3.787	3.752	3.805	798,788	3.7796	-0.71%
2024-10-22	4.250	4.230	4.250	4.210	4.250	254,500	1,075,645	4.2265	3.796	3.778	3.796	3.760	3.796	284,922	3.7752	1.92%
2024-10-21	4.170	4.170	4.200	4.130	4.230	1,378,500	5,754,657	4.1746	3.725	3.725	3.752	3.689	3.778	1,543,278	3.7289	-0.71%
2024-10-18	4.200	4.200	4.220	4.150	4.230	901,500	3,776,164	4.1888	3.752	3.752	3.769	3.707	3.778	1,009,260	3.7415	0.72%
2024-10-17	4.170	4.150	4.170	4.150	4.230	387,000	1,616,275	4.1764	3.725	3.707	3.725	3.707	3.778	433,260	3.7305	0.48%
2024-10-16	4.150	4.150	4.170	4.100	4.340	362,500	1,507,789	4.1594	3.707	3.707	3.725	3.662	3.877	405,831	3.7153	0.24%
2024-10-15	4.140	4.140	4.150	4.140	4.220	1,471,500	6,174,928	4.1963	3.698	3.698	3.707	3.698	3.769	1,647,395	3.7483	-0.72%
2024-10-14	4.170	4.170	4.200	4.080	4.290	924,500	3,872,623	4.1889	3.725	3.725	3.752	3.644	3.832	1,035,010	3.7416	0.97%
2024-10-10	4.130	4.130	4.150	4.110	4.400	5,622,500	23,840,177	4.2401	3.689	3.689	3.707	3.671	3.930	6,294,582	3.7874	0.24%
2024-10-09	4.120	4.120	4.130	4.020	4.280	940,000	3,875,685	4.1231	3.680	3.680	3.689	3.591	3.823	1,052,362	3.6828	-1.20%
2024-10-08	4.170	4.130	4.170	4.010	4.310	3,632,979	15,164,269	4.1741	3.725	3.689	3.725	3.582	3.850	4,067,245	3.7284	2.71%
2024-10-07	4.060	4.060	4.100	3.940	4.150	2,429,002	9,803,805	4.0361	3.627	3.627	3.662	3.519	3.707	2,719,351	3.6052	3.05%
2024-10-04	3.940	3.940	3.950	3.880	4.000	803,500	3,169,360	3.9444	3.519	3.519	3.528	3.466	3.573	899,546	3.5233	0.25%
2024-10-03	3.930	3.890	3.930	3.680	3.980	5,096,000	19,804,261	3.8862	3.510	3.475	3.510	3.287	3.555	5,705,147	3.4713	6.79%
2024-10-02	3.680	3.680	3.700	3.650	3.920	4,249,498	15,895,517	3.7406	3.287	3.287	3.305	3.260	3.501	4,757,459	3.3412	-3.16%
2024-09-30	3.800	3.800	3.830	3.750	3.870	1,489,000	5,691,090	3.8221	3.394	3.394	3.421	3.350	3.457	1,666,987	3.4140	-0.26%
2024-09-27	3.810	3.800	3.810	3.720	3.840	2,745,500	10,356,064	3.7720	3.403	3.394	3.403	3.323	3.430	3,073,682	3.3693	1.87%
2024-09-26	3.740	3.740	3.790	3.570	3.810	1,282,500	4,678,847	3.6482	3.341	3.341	3.385	3.189	3.403	1,435,803	3.2587	3.89%
2024-09-25	3.600	3.590	3.640	3.600	3.670	145,000	523,185	3.6082	3.216	3.207	3.251	3.216	3.278	162,332	3.2229	0.00%
2024-09-24	3.600	3.580	3.600	3.570	3.640	163,500	587,390	3.5926	3.216	3.198	3.216	3.189	3.251	183,044	3.2090	1.41%
2024-09-23	3.550	3.540	3.550	3.500	3.590	5,313,000	18,883,848	3.5543	3.171	3.162	3.171	3.126	3.207	5,948,086	3.1748	-1.39%
2024-09-20	3.600	3.560	3.600	3.530	3.600	721,000	2,563,852	3.5560	3.216	3.180	3.216	3.153	3.216	807,184	3.1763	4.35%
2024-09-19	3.450	3.440	3.450	3.430	3.520	687,000	2,373,555	3.4550	3.082	3.073	3.082	3.064	3.144	769,120	3.0861	0.88%
2024-09-17	3.420	3.390	3.420	3.420	3.510	272,000	936,650	3.4436	3.055	3.028	3.055	3.055	3.135	304,513	3.0759	0.59%
2024-09-16	3.400	3.360	3.410	3.360	3.430	159,500	540,259	3.3872	3.037	3.001	3.046	3.001	3.064	178,566	3.0255	1.19%
2024-09-13	3.360	3.360	3.380	3.340	3.410	1,231,500	4,151,950	3.3715	3.001	3.001	3.019	2.983	3.046	1,378,707	3.0115	1.51%
2024-09-12	3.310	3.310	3.370	3.300	3.470	1,196,000	4,011,615	3.3542	2.957	2.957	3.010	2.948	3.100	1,338,963	2.9961	-2.36%
2024-09-11	3.390	3.370	3.390	3.320	3.440	1,145,000	3,865,442	3.3759	3.028	3.010	3.028	2.966	3.073	1,281,867	3.0155	0.00%
2024-09-10	3.390	3.380	3.410	3.360	3.430	2,082,500	7,027,250	3.3744	3.028	3.019	3.046	3.001	3.064	2,331,430	3.0141	-0.59%
2024-09-09	3.410	3.400	3.440	3.350	3.460	435,500	1,479,140	3.3964	3.046	3.037	3.073	2.992	3.091	487,557	3.0338	-1.16%
2024-09-05	3.450	3.450	3.470	3.430	3.530	415,500	1,435,217	3.4542	3.082	3.082	3.100	3.064	3.153	465,167	3.0854	-1.43%
2024-09-04	3.500	3.480	3.500	3.450	3.600	427,500	1,488,650	3.4822	3.126	3.108	3.126	3.082	3.216	478,601	3.1104	-0.34%
2024-09-03	3.650	3.640	3.650	3.610	3.690	443,500	1,618,112	3.6485	3.137	3.128	3.137	3.103	3.171	516,023	3.1357	-0.82%
2024-09-02	3.680	3.660	3.680	3.650	3.690	207,500	762,467	3.6745	3.163	3.146	3.163	3.137	3.171	241,431	3.1581	-0.27%
2024-08-30	3.690	3.670	3.690	3.630	3.720	380,040	1,395,049	3.6708	3.171	3.154	3.171	3.120	3.197	442,186	3.1549	1.37%
2024-08-29	3.640	3.640	3.690	3.620	3.740	260,500	953,400	3.6599	3.128	3.128	3.171	3.111	3.214	303,098	3.1455	-2.67%
2024-08-28	3.740	3.700	3.740	3.700	3.760	348,500	1,302,534	3.7375	3.214	3.180	3.214	3.180	3.232	405,489	3.2123	0.81%
2024-08-27	3.710	3.710	3.720	3.680	3.870	5,324,500	20,227,077	3.7989	3.189	3.189	3.197	3.163	3.326	6,195,190	3.2650	-2.62%
2024-08-26	3.810	3.770	3.810	3.750	3.870	1,326,000	5,046,850	3.8061	3.275	3.240	3.275	3.223	3.326	1,542,834	3.2712	-1.04%
2024-08-23	3.850	3.850	3.860	3.800	3.990	3,974,000	15,419,975	3.8802	3.309	3.309	3.318	3.266	3.429	4,623,849	3.3349	1.05%
2024-08-22	3.810	3.810	3.840	3.530	3.870	2,520,000	9,494,897	3.7678	3.275	3.275	3.300	3.034	3.326	2,932,084	3.2383	7.63%
2024-08-21	3.540	3.500	3.540	3.370	3.590	3,460,500	12,167,212	3.5160	3.042	3.008	3.042	2.896	3.085	4,026,379	3.0219	4.73%
2024-08-20	3.380	3.350	3.380	3.330	3.390	670,000	2,255,755	3.3668	2.905	2.879	2.905	2.862	2.914	779,562	2.8936	0.00%
2024-08-19	3.380	3.380	3.410	3.360	3.410	304,500	1,031,495	3.3875	2.905	2.905	2.931	2.888	2.931	354,293	2.9114	-1.74%
2024-08-16	3.440	3.440	3.450	3.370	3.460	304,500	1,037,660	3.4078	2.957	2.957	2.965	2.896	2.974	354,293	2.9288	1.18%
2024-08-15	3.400	3.380	3.400	3.370	3.470	197,000	675,595	3.4294	2.922	2.905	2.922	2.896	2.982	229,214	2.9474	-2.86%
2024-08-14	3.500	3.500	3.510	3.460	3.600	319,500	1,121,015	3.5087	3.008	3.008	3.017	2.974	3.094	371,746	3.0155	-0.28%
2024-08-13	3.510	3.510	3.530	3.510	3.580	112,500	396,725	3.5264	3.017	3.017	3.034	3.017	3.077	130,897	3.0308	-1.96%
2024-08-12	3.580	3.530	3.580	3.510	3.580	225,500	799,950	3.5475	3.077	3.034	3.077	3.017	3.077	262,375	3.0489	1.99%
2024-08-09	3.510	3.490	3.510	3.430	3.510	64,000	222,834	3.4818	3.017	3.000	3.017	2.948	3.017	74,466	2.9924	2.33%
2024-08-08	3.430	3.450	3.480	3.400	3.490	265,000	916,674	3.4591	2.948	2.965	2.991	2.922	3.000	308,334	2.9730	0.88%
2024-08-07	3.400	3.400	3.420	3.340	3.450	1,182,000	4,011,585	3.3939	2.922	2.922	2.939	2.871	2.965	1,375,287	2.9169	0.29%
2024-08-06	3.390	3.350	3.390	3.290	3.440	849,500	2,866,574	3.3744	2.914	2.879	2.914	2.828	2.957	988,415	2.9002	3.67%
2024-08-05	3.270	3.240	3.270	3.220	3.360	956,000	3,132,601	3.2768	2.810	2.785	2.810	2.767	2.888	1,112,330	2.8163	-3.82%
2024-08-02	3.400	3.370	3.400	3.370	3.450	667,500	2,271,241	3.4026	2.922	2.896	2.922	2.896	2.965	776,653	2.9244	-2.02%
2024-08-01	3.470	3.400	3.470	3.390	3.480	132,000	450,925	3.4161	2.982	2.922	2.982	2.914	2.991	153,585	2.9360	1.46%
2024-07-31	3.420	3.420	3.440	3.360	3.480	497,000	1,701,184	3.4229	2.939	2.939	2.957	2.888	2.991	578,272	2.9418	-0.29%
2024-07-30	3.430	3.420	3.430	3.360	3.440	435,000	1,469,829	3.3789	2.948	2.939	2.948	2.888	2.957	506,133	2.9040	3.94%
2024-07-29	3.300	3.300	3.330	3.280	3.410	481,000	1,589,650	3.3049	2.836	2.836	2.862	2.819	2.931	559,656	2.8404	-0.60%
2024-07-26	3.320	3.290	3.320	3.280	3.340	334,000	1,099,357	3.2915	2.853	2.828	2.853	2.819	2.871	388,617	2.8289	-0.60%
2024-07-25	3.340	3.280	3.340	3.250	3.370	952,000	3,121,210	3.2786	2.871	2.819	2.871	2.793	2.896	1,107,676	2.8178	-0.60%
2024-07-24	3.360	3.320	3.360	3.330	3.560	237,000	803,175	3.3889	2.888	2.853	2.888	2.862	3.060	275,755	2.9126	-1.75%
2024-07-23	3.420	3.380	3.430	3.390	3.480	591,500	2,027,100	3.4270	2.939	2.905	2.948	2.914	2.991	688,225	2.9454	-0.87%
2024-07-22	3.450	3.410	3.450	3.350	3.500	4,070,000	13,755,188	3.3797	2.965	2.931	2.965	2.879	3.008	4,735,548	2.9047	2.07%
2024-07-19	3.380	3.360	3.380	3.340	3.400	952,500	3,206,560	3.3665	2.905	2.888	2.905	2.871	2.922	1,108,258	2.8933	0.00%
2024-07-18	3.380	3.380	3.400	3.350	3.420	2,385,000	8,088,927	3.3916	2.905	2.905	2.922	2.879	2.939	2,775,008	2.9149	0.00%
2024-07-17	3.380	3.380	3.400	3.370	3.550	6,177,500	21,449,957	3.4723	2.905	2.905	2.922	2.896	3.051	7,187,677	2.9843	-2.31%
2024-07-16	3.460	3.460	3.480	3.420	3.570	2,413,500	8,407,227	3.4834	2.974	2.974	2.991	2.939	3.068	2,808,168	2.9938	-3.89%
2024-07-15	3.600	3.560	3.600	3.560	3.710	2,907,500	10,510,863	3.6151	3.094	3.060	3.094	3.060	3.189	3,382,950	3.1070	-2.96%
2024-07-12	3.710	3.700	3.720	3.670	3.740	905,000	3,355,889	3.7082	3.189	3.180	3.197	3.154	3.214	1,052,990	3.1870	-0.80%
2024-07-11	3.740	3.710	3.740	3.710	3.760	506,000	1,888,693	3.7326	3.214	3.189	3.214	3.189	3.232	588,744	3.2080	-0.53%
2024-07-10	3.760	3.760	3.780	3.720	3.890	745,000	2,804,787	3.7648	3.232	3.232	3.249	3.197	3.343	866,826	3.2357	-1.31%
2024-07-09	3.810	3.780	3.810	3.760	3.900	416,000	1,593,788	3.8312	3.275	3.249	3.275	3.232	3.352	484,026	3.2928	-0.52%
2024-07-08	3.830	3.830	3.860	3.800	3.990	1,051,000	4,103,577	3.9045	3.292	3.292	3.318	3.266	3.429	1,222,865	3.3557	-3.53%
2024-07-05	3.970	3.970	4.000	3.950	4.030	1,894,500	7,559,650	3.9903	3.412	3.412	3.438	3.395	3.464	2,204,299	3.4295	-1.00%
2024-07-04	4.010	4.010	4.030	3.860	4.050	2,392,000	9,356,969	3.9118	3.446	3.446	3.464	3.318	3.481	2,783,152	3.3620	3.35%
2024-07-03	3.880	3.880	3.890	3.880	3.950	1,678,000	6,550,153	3.9035	3.335	3.335	3.343	3.335	3.395	1,952,395	3.3549	-1.77%
2024-07-02	3.950	3.950	3.960	3.890	3.950	216,000	848,835	3.9298	3.395	3.395	3.403	3.343	3.395	251,321	3.3775	1.80%
2024-06-28	3.880	3.870	3.880	3.830	3.950	825,500	3,221,365	3.9023	3.335	3.326	3.335	3.292	3.395	960,490	3.3539	-0.77%
2024-06-27	3.910	3.910	3.930	3.870	3.950	180,500	706,170	3.9123	3.360	3.360	3.378	3.326	3.395	210,016	3.3625	1.03%
2024-06-26	3.870	3.870	3.930	3.660	3.950	9,170,500	34,896,490	3.8053	3.326	3.326	3.378	3.146	3.395	10,670,108	3.2705	7.20%
2024-06-25	3.610	3.610	3.670	3.610	3.720	2,029,533	7,438,885	3.6653	3.103	3.103	3.154	3.103	3.197	2,361,413	3.1502	-3.48%
2024-06-24	3.740	3.700	3.740	3.660	3.750	888,500	3,283,530	3.6956	3.214	3.180	3.214	3.146	3.223	1,033,792	3.1762	-0.27%
2024-06-21	3.750	3.740	3.750	3.710	3.760	249,500	931,275	3.7326	3.223	3.214	3.223	3.189	3.232	290,300	3.2080	-0.27%
2024-06-20	3.760	3.740	3.760	3.710	3.770	534,500	2,000,470	3.7427	3.232	3.214	3.232	3.189	3.240	621,904	3.2167	0.00%
2024-06-19	3.760	3.750	3.760	3.680	3.820	808,500	3,032,905	3.7513	3.232	3.223	3.232	3.163	3.283	940,710	3.2241	-0.27%
2024-06-18	3.900	3.900	3.930	3.870	3.960	1,312,000	5,122,290	3.9042	3.240	3.240	3.265	3.215	3.290	1,579,185	3.2436	0.52%
2024-06-17	3.880	3.860	3.890	3.860	3.990	1,187,000	4,625,685	3.8970	3.224	3.207	3.232	3.207	3.315	1,428,729	3.2376	-2.27%
2024-06-14	3.970	3.950	3.970	3.910	3.990	317,000	1,253,911	3.9556	3.298	3.282	3.298	3.248	3.315	381,556	3.2863	0.76%
2024-06-13	3.940	3.940	3.980	3.940	3.980	102,500	406,280	3.9637	3.273	3.273	3.307	3.273	3.307	123,374	3.2931	-1.25%
2024-06-12	3.990	3.990	4.000	3.960	4.010	371,500	1,482,540	3.9907	3.315	3.315	3.323	3.290	3.332	447,155	3.3155	-0.25%
2024-06-11	4.000	3.990	4.000	3.940	4.020	1,793,000	7,153,203	3.9895	3.323	3.315	3.323	3.273	3.340	2,158,139	3.3145	0.25%
2024-06-07	3.990	3.980	4.010	3.950	4.050	709,000	2,833,315	3.9962	3.315	3.307	3.332	3.282	3.365	853,386	3.3201	0.00%
2024-06-06	3.990	3.950	3.990	3.900	4.100	1,614,000	6,402,224	3.9667	3.315	3.282	3.315	3.240	3.406	1,942,686	3.2956	-2.68%
2024-06-05	4.100	4.080	4.100	4.070	4.260	2,032,000	8,353,726	4.1111	3.406	3.390	3.406	3.381	3.539	2,445,810	3.4155	-4.43%
2024-06-04	4.290	4.290	4.340	4.290	4.410	618,500	2,698,455	4.3629	3.564	3.564	3.606	3.564	3.664	744,456	3.6247	-2.94%
2024-06-03	4.420	4.400	4.420	4.380	4.500	1,032,000	4,547,705	4.4067	3.672	3.656	3.672	3.639	3.739	1,242,163	3.6611	-1.56%
2024-05-31	4.490	4.460	4.490	4.400	4.500	2,360,991	10,527,541	4.4590	3.730	3.705	3.730	3.656	3.739	2,841,799	3.7045	2.28%
2024-05-30	4.390	4.390	4.400	4.390	4.510	772,750	3,434,122	4.4440	3.647	3.647	3.656	3.647	3.747	930,118	3.6921	-1.57%
2024-05-29	4.460	4.430	4.470	4.320	4.510	1,651,500	7,288,249	4.4131	3.705	3.680	3.714	3.589	3.747	1,987,823	3.6664	4.94%
2024-05-28	4.250	4.240	4.290	4.250	4.350	499,500	2,162,635	4.3296	3.531	3.523	3.564	3.531	3.614	601,222	3.5971	-2.30%
2024-05-27	4.350	4.330	4.350	4.150	4.360	770,500	3,306,716	4.2916	3.614	3.597	3.614	3.448	3.622	927,410	3.5655	4.07%
2024-05-24	4.180	4.150	4.210	4.150	4.230	347,000	1,450,211	4.1793	3.473	3.448	3.498	3.448	3.514	417,665	3.4722	-1.88%
2024-05-23	4.260	4.180	4.260	4.180	4.270	332,000	1,407,168	4.2385	3.539	3.473	3.539	3.473	3.548	399,611	3.5213	-1.16%
2024-05-22	4.310	4.280	4.310	4.260	4.320	984,000	4,236,353	4.3052	3.581	3.556	3.581	3.539	3.589	1,184,388	3.5768	0.94%
2024-05-21	4.270	4.230	4.270	4.180	4.270	1,021,500	4,347,815	4.2563	3.548	3.514	3.548	3.473	3.548	1,229,525	3.5362	1.18%
2024-05-20	4.220	4.160	4.220	4.140	4.260	864,500	3,649,199	4.2212	3.506	3.456	3.506	3.440	3.539	1,040,553	3.5070	-2.54%
2024-05-17	4.330	4.280	4.330	4.270	4.360	1,267,000	5,471,144	4.3182	3.597	3.556	3.597	3.548	3.622	1,525,020	3.5876	-1.14%
2024-05-16	4.380	4.290	4.380	4.190	4.460	2,546,500	11,115,366	4.3650	3.639	3.564	3.639	3.481	3.705	3,065,087	3.6264	-0.90%
2024-05-14	4.420	4.390	4.420	4.310	4.420	3,123,000	13,580,980	4.3487	3.672	3.647	3.672	3.581	3.672	3,758,989	3.6129	1.61%
2024-05-13	4.350	4.350	4.360	4.030	4.360	4,772,500	19,983,228	4.1872	3.614	3.614	3.622	3.348	3.622	5,744,404	3.4787	7.94%
2024-05-10	4.030	4.030	4.100	4.030	4.200	1,423,535	5,858,382	4.1154	3.348	3.348	3.406	3.348	3.489	1,713,433	3.4191	-1.95%
2024-05-09	4.110	4.100	4.110	4.090	4.180	1,283,000	5,310,112	4.1388	3.415	3.406	3.415	3.398	3.473	1,544,279	3.4386	-0.48%
2024-05-08	4.130	4.100	4.130	4.100	4.180	1,112,225	4,596,110	4.1324	3.431	3.406	3.431	3.406	3.473	1,338,726	3.4332	-0.48%
2024-05-07	4.150	4.150	4.160	4.140	4.280	502,000	2,106,320	4.1959	3.448	3.448	3.456	3.440	3.556	604,231	3.4860	-3.04%
2024-05-06	4.280	4.260	4.280	4.030	4.290	3,335,500	13,797,530	4.1366	3.556	3.539	3.556	3.348	3.564	4,014,764	3.4367	6.73%
2024-05-03	4.010	4.010	4.060	3.980	4.080	1,013,000	4,081,763	4.0294	3.332	3.332	3.373	3.307	3.390	1,219,294	3.3476	0.25%
2024-05-02	4.000	4.000	4.030	4.000	4.050	380,000	1,527,313	4.0192	3.323	3.323	3.348	3.323	3.365	457,386	3.3392	-0.99%
2024-04-30	4.040	4.030	4.040	3.980	4.090	1,541,500	6,184,357	4.0119	3.356	3.348	3.356	3.307	3.398	1,855,422	3.3331	0.00%
2024-04-29	4.040	4.010	4.040	3.950	4.120	1,615,000	6,522,185	4.0385	3.356	3.332	3.356	3.282	3.423	1,943,890	3.3552	1.76%
2024-04-26	3.970	3.950	3.970	3.790	3.990	1,331,500	5,236,200	3.9326	3.298	3.282	3.298	3.149	3.315	1,602,656	3.2672	3.93%
2024-04-25	3.820	3.800	3.830	3.710	3.950	1,400,500	5,392,800	3.8506	3.174	3.157	3.182	3.082	3.282	1,685,707	3.1991	-3.29%
2024-04-24	3.950	3.950	3.970	3.940	3.970	683,500	2,703,549	3.9554	3.282	3.282	3.298	3.273	3.298	822,693	3.2862	0.25%
2024-04-23	3.940	3.940	3.960	3.930	3.990	825,500	3,263,072	3.9528	3.273	3.273	3.290	3.265	3.315	993,610	3.2841	0.25%
2024-04-22	3.930	3.930	3.940	3.760	3.990	1,523,500	6,003,504	3.9406	3.265	3.265	3.273	3.124	3.315	1,833,756	3.2739	4.24%
2024-04-19	3.770	3.740	3.770	3.600	3.800	1,909,500	7,024,360	3.6786	3.132	3.107	3.132	2.991	3.157	2,298,364	3.0562	4.72%
2024-04-18	3.600	3.600	3.620	3.500	3.660	525,500	1,885,149	3.5873	2.991	2.991	3.008	2.908	3.041	632,516	2.9804	1.41%
2024-04-17	3.550	3.520	3.550	3.430	3.550	765,000	2,667,710	3.4872	2.949	2.924	2.949	2.850	2.949	920,790	2.8972	4.72%
2024-04-16	3.390	3.380	3.420	3.300	3.510	1,286,500	4,328,436	3.3645	2.816	2.808	2.841	2.742	2.916	1,548,492	2.7953	-4.24%
2024-04-15	3.540	3.540	3.570	3.490	3.680	594,500	2,159,025	3.6317	2.941	2.941	2.966	2.900	3.057	715,568	3.0172	-2.75%
2024-04-12	3.640	3.640	3.650	3.640	3.720	674,000	2,479,520	3.6788	3.024	3.024	3.032	3.024	3.091	811,258	3.0564	-0.55%
2024-04-11	3.660	3.650	3.660	3.500	3.660	1,176,000	4,263,540	3.6255	3.041	3.032	3.041	2.908	3.041	1,415,489	3.0121	4.57%
2024-04-10	3.500	3.500	3.530	3.280	3.580	1,602,000	5,455,210	3.4052	2.908	2.908	2.933	2.725	2.974	1,928,242	2.8291	6.71%
2024-04-09	3.280	3.260	3.280	3.160	3.280	2,988,000	9,566,205	3.2015	2.725	2.708	2.725	2.625	2.725	3,596,497	2.6599	3.80%
2024-04-08	3.160	3.140	3.160	3.120	3.160	194,000	611,320	3.1511	2.625	2.609	2.625	2.592	2.625	233,507	2.6180	1.28%
2024-04-05	3.120	3.120	3.140	3.110	3.160	393,590	1,232,162	3.1306	2.592	2.592	2.609	2.584	2.625	473,743	2.6009	-0.95%
2024-04-03	3.150	3.110	3.160	3.110	3.180	340,500	1,065,230	3.1284	2.617	2.584	2.625	2.584	2.642	409,842	2.5991	0.00%
2024-04-02	3.150	3.140	3.150	3.140	3.370	666,500	2,130,544	3.1966	2.617	2.609	2.617	2.609	2.800	802,231	2.6558	-1.56%
2024-03-28	3.200	3.200	3.210	3.150	3.270	1,486,000	4,769,748	3.2098	2.659	2.659	2.667	2.617	2.717	1,788,619	2.6667	1.59%
2024-03-27	3.150	3.130	3.150	3.130	3.200	651,000	2,062,605	3.1684	2.617	2.600	2.617	2.600	2.659	783,574	2.6323	0.64%
2024-03-26	3.130	3.130	3.150	3.070	3.200	2,664,000	8,321,049	3.1235	2.600	2.600	2.617	2.551	2.659	3,206,515	2.5950	1.95%
2024-03-25	3.070	3.070	3.090	3.030	3.210	3,527,517	10,972,509	3.1105	2.551	2.551	2.567	2.517	2.667	4,245,885	2.5843	0.66%
2024-03-22	3.050	3.000	3.050	2.900	3.240	3,333,000	9,890,872	2.9676	2.534	2.492	2.534	2.409	2.692	4,011,755	2.4655	-7.58%
2024-03-21	3.300	3.300	3.330	3.270	3.420	1,019,500	3,410,326	3.3451	2.742	2.742	2.767	2.717	2.841	1,227,118	2.7791	-0.60%
2024-03-20	3.320	3.320	3.350	3.270	3.420	2,016,500	6,783,700	3.3641	2.758	2.758	2.783	2.717	2.841	2,427,154	2.7949	0.61%
2024-03-19	3.300	3.280	3.300	3.100	3.580	2,790,500	9,223,785	3.3054	2.742	2.725	2.742	2.576	2.974	3,358,776	2.7462	8.20%
2024-03-18	3.050	3.030	3.050	2.860	3.050	1,381,500	4,073,862	2.9489	2.534	2.517	2.534	2.376	2.534	1,662,838	2.4499	7.02%
2024-03-15	2.850	2.840	2.850	2.810	2.870	442,000	1,261,580	2.8543	2.368	2.359	2.368	2.335	2.384	532,012	2.3713	-0.35%
2024-03-14	2.860	2.840	2.860	2.830	2.860	102,500	290,835	2.8374	2.376	2.359	2.376	2.351	2.376	123,374	2.3573	1.06%
2024-03-13	2.830	2.830	2.840	2.830	2.870	267,500	760,155	2.8417	2.351	2.351	2.359	2.351	2.384	321,976	2.3609	-1.05%
2024-03-12	2.860	2.860	2.890	2.860	2.900	254,500	731,372	2.8738	2.376	2.376	2.401	2.376	2.409	306,328	2.3875	-0.69%
2024-03-11	2.880	2.880	2.890	2.860	2.900	174,000	501,815	2.8840	2.393	2.393	2.401	2.376	2.409	209,435	2.3960	0.00%
2024-03-08	2.880	2.880	2.900	2.850	2.900	406,500	1,171,575	2.8821	2.393	2.393	2.409	2.368	2.409	489,282	2.3945	0.35%
2024-03-07	2.870	2.870	2.890	2.830	2.890	331,500	947,075	2.8569	2.384	2.384	2.401	2.351	2.401	399,009	2.3736	0.70%
2024-03-06	2.850	2.830	2.870	2.810	2.910	513,000	1,475,757	2.8767	2.368	2.351	2.384	2.335	2.418	617,471	2.3900	0.00%
2024-03-05	2.850	2.850	2.880	2.850	2.910	591,500	1,703,315	2.8797	2.368	2.368	2.393	2.368	2.418	711,957	2.3924	-1.38%
2024-03-04	2.890	2.830	2.900	2.830	2.890	141,500	401,640	2.8384	2.401	2.351	2.409	2.351	2.401	170,316	2.3582	2.48%
2024-03-01	2.820	2.820	2.870	2.820	2.900	221,000	635,705	2.8765	2.343	2.343	2.384	2.343	2.409	266,006	2.3898	-0.70%
2024-02-29	2.840	2.840	2.850	2.810	2.900	173,000	492,297	2.8456	2.359	2.359	2.368	2.335	2.409	208,231	2.3642	1.07%
2024-02-28	2.810	2.810	2.830	2.810	2.850	135,000	382,695	2.8348	2.335	2.335	2.351	2.335	2.368	162,492	2.3552	-2.09%
2024-02-27	2.870	2.860	2.870	2.850	2.900	511,000	1,471,709	2.8801	2.384	2.376	2.384	2.368	2.409	615,064	2.3928	0.00%
2024-02-26	2.870	2.850	2.880	2.870	2.900	198,000	569,825	2.8779	2.384	2.368	2.393	2.384	2.409	238,322	2.3910	-0.35%
2024-02-23	2.880	2.860	2.870	2.820	2.900	236,500	681,545	2.8818	2.393	2.376	2.384	2.343	2.409	284,662	2.3942	-0.69%
2024-02-22	2.900	2.880	2.890	2.860	2.910	780,500	2,255,970	2.8904	2.409	2.393	2.401	2.376	2.418	939,446	2.4014	1.05%
2024-02-21	2.870	2.870	2.880	2.850	2.910	460,500	1,329,165	2.8864	2.384	2.384	2.393	2.368	2.418	554,279	2.3980	1.41%
2024-02-20	2.830	2.830	2.870	2.800	2.870	475,000	1,348,400	2.8387	2.351	2.351	2.384	2.326	2.384	571,732	2.3584	-0.70%
2024-02-19	2.850	2.840	2.850	2.770	2.930	283,500	810,415	2.8586	2.368	2.359	2.368	2.301	2.434	341,234	2.3750	2.15%
2024-02-16	2.790	2.790	2.820	2.760	2.830	160,000	449,600	2.8100	2.318	2.318	2.343	2.293	2.351	192,583	2.3346	-0.71%
2024-02-15	2.810	2.810	2.840	2.770	2.900	491,000	1,407,625	2.8669	2.335	2.335	2.359	2.301	2.409	590,991	2.3818	0.00%
2024-02-14	2.810	2.800	2.810	2.810	2.860	135,500	384,985	2.8412	2.335	2.326	2.335	2.335	2.376	163,094	2.3605	-1.40%
2024-02-09	2.850	2.840	2.900	2.800	2.900	37,000	105,775	2.8588	2.368	2.359	2.409	2.326	2.409	44,535	2.3751	-1.72%
2024-02-08	2.900	2.870	2.900	2.830	2.900	68,500	195,475	2.8536	2.409	2.384	2.409	2.351	2.409	82,450	2.3708	2.47%
2024-02-07	2.830	2.830	2.840	2.830	2.900	98,000	279,605	2.8531	2.351	2.351	2.359	2.351	2.409	117,957	2.3704	0.00%
2024-02-06	2.830	2.820	2.890	2.830	2.900	208,000	597,180	2.8711	2.351	2.343	2.401	2.351	2.409	250,359	2.3853	-3.41%
2024-02-05	2.930	2.890	2.930	2.870	2.940	103,000	298,300	2.8961	2.434	2.401	2.434	2.384	2.443	123,976	2.4061	1.03%
2024-02-02	2.900	2.880	2.900	2.890	2.970	328,500	964,965	2.9375	2.409	2.393	2.409	2.401	2.468	395,398	2.4405	-2.03%
2024-02-01	2.960	2.900	2.960	2.940	2.970	101,500	298,485	2.9407	2.459	2.409	2.459	2.443	2.468	122,170	2.4432	-0.34%
2024-01-31	2.970	2.980	2.990	2.920	2.980	174,000	509,910	2.9305	2.468	2.476	2.484	2.426	2.476	209,435	2.4347	0.00%
2024-01-30	2.970	2.950	2.970	2.950	2.990	249,000	738,815	2.9671	2.468	2.451	2.468	2.451	2.484	299,708	2.4651	0.00%
2024-01-29	2.970	2.950	2.970	2.930	2.970	320,500	947,810	2.9573	2.468	2.451	2.468	2.434	2.468	385,769	2.4569	1.71%
2024-01-26	2.920	2.900	2.920	2.900	2.960	405,500	1,180,265	2.9106	2.426	2.409	2.426	2.409	2.459	488,079	2.4182	1.39%
2024-01-25	2.880	2.870	2.880	2.840	2.890	374,000	1,074,160	2.8721	2.393	2.384	2.393	2.359	2.401	450,164	2.3862	0.00%
2024-01-24	2.880	2.860	2.880	2.850	2.900	854,000	2,463,210	2.8843	2.393	2.376	2.393	2.368	2.409	1,027,914	2.3963	0.70%
2024-01-23	2.860	2.860	2.870	2.740	2.860	68,000	191,720	2.8194	2.376	2.376	2.384	2.276	2.376	81,848	2.3424	4.76%
2024-01-22	2.730	2.730	2.840	2.720	2.840	217,500	599,715	2.7573	2.268	2.268	2.359	2.260	2.359	261,793	2.2908	-2.85%
2024-01-19	2.810	2.810	2.860	2.810	2.870	30,000	84,750	2.8250	2.335	2.335	2.376	2.335	2.384	36,109	2.3470	-2.09%
2024-01-18	2.870	2.870	2.910	2.840	2.870	105,500	302,095	2.8635	2.384	2.384	2.418	2.359	2.384	126,985	2.3790	0.00%
2024-01-17	2.870	2.850	2.870	2.830	2.890	242,500	695,280	2.8671	2.384	2.368	2.384	2.351	2.401	291,884	2.3820	-2.05%
2024-01-16	2.930	2.900	2.930	2.890	2.960	57,000	167,645	2.9411	2.434	2.409	2.434	2.401	2.459	68,608	2.4435	-1.01%
2024-01-15	2.960	2.950	2.960	2.950	3.000	23,000	67,995	2.9563	2.459	2.451	2.459	2.451	2.492	27,684	2.4561	0.00%
2024-01-12	2.960	2.940	2.960	2.960	2.960	5,500	16,280	2.9600	2.459	2.443	2.459	2.459	2.459	6,620	2.4592	0.34%
2024-01-11	2.950	2.940	2.950	2.930	2.960	427,000	1,257,730	2.9455	2.451	2.443	2.451	2.434	2.459	513,957	2.4471	0.34%
2024-01-10	2.940	2.920	2.940	2.930	2.950	162,000	476,535	2.9416	2.443	2.426	2.443	2.434	2.451	194,991	2.4439	0.34%
2024-01-09	2.930	2.910	2.930	2.870	2.940	283,000	823,313	2.9092	2.434	2.418	2.434	2.384	2.443	340,632	2.4170	-0.34%
2024-01-08	2.940	2.880	2.940	2.900	2.950	1,118,500	3,249,345	2.9051	2.443	2.393	2.443	2.409	2.451	1,346,279	2.4136	-0.34%
2024-01-05	2.950	2.870	2.950	2.870	3.050	1,155,500	3,381,572	2.9265	2.451	2.384	2.451	2.384	2.534	1,390,814	2.4314	1.37%
2024-01-04	2.910	2.900	2.910	2.900	2.920	75,500	219,270	2.9042	2.418	2.409	2.418	2.409	2.426	90,875	2.4129	-0.34%
2024-01-03	2.920	2.900	2.920	2.900	2.920	15,000	43,770	2.9180	2.426	2.409	2.426	2.409	2.426	18,055	2.4243	0.00%
2024-01-02	2.920	2.910	2.920	2.880	2.930	464,500	1,350,125	2.9066	2.426	2.418	2.426	2.393	2.434	559,094	2.4148	0.69%
2023-12-29	2.900	2.870	2.900	2.900	2.920	4,500	13,110	2.9133	2.409	2.384	2.409	2.409	2.426	5,416	2.4204	0.00%
2023-12-28	2.900	2.870	2.900	2.870	2.900	70,000	201,740	2.8820	2.409	2.384	2.409	2.384	2.409	84,255	2.3944	0.00%
2023-12-27	2.900	2.900	2.910	2.890	2.940	331,000	964,480	2.9138	2.409	2.409	2.418	2.401	2.443	398,407	2.4208	0.35%
2023-12-22	2.890	2.860	2.890	2.870	2.920	48,500	140,375	2.8943	2.401	2.376	2.401	2.384	2.426	58,377	2.4046	-0.34%
2023-12-21	2.900	2.890	2.900	2.860	2.900	63,500	183,490	2.8896	2.409	2.401	2.409	2.376	2.409	76,432	2.4007	1.05%
2023-12-20	2.870	2.870	2.900	2.870	2.950	390,000	1,128,265	2.8930	2.384	2.384	2.409	2.384	2.451	469,422	2.4035	-0.35%
2023-12-19	2.880	2.830	2.880	2.830	2.880	191,500	547,725	2.8602	2.393	2.351	2.393	2.351	2.393	230,498	2.3763	0.35%
2023-12-18	2.870	2.820	2.870	2.820	2.940	1,296,500	3,714,885	2.8653	2.384	2.343	2.384	2.343	2.443	1,560,528	2.3805	1.06%
2023-12-15	2.840	2.820	2.840	2.820	2.870	462,000	1,312,565	2.8410	2.359	2.343	2.359	2.343	2.384	556,085	2.3604	-0.35%
2023-12-14	2.850	2.820	2.850	2.800	2.880	173,000	490,430	2.8349	2.368	2.343	2.368	2.326	2.393	208,231	2.3552	-0.35%
2023-12-13	2.860	2.800	2.860	2.800	2.950	149,500	424,370	2.8386	2.376	2.326	2.376	2.326	2.451	179,945	2.3583	0.35%
2023-12-12	2.850	2.850	2.890	2.790	2.950	1,671,000	4,797,262	2.8709	2.368	2.368	2.401	2.318	2.451	2,011,294	2.3852	1.06%
2023-12-11	2.820	2.820	2.860	2.790	2.910	365,000	1,042,560	2.8563	2.343	2.343	2.376	2.318	2.418	439,331	2.3731	-4.08%
2023-12-08	2.940	2.890	2.940	2.850	2.990	907,000	2,634,755	2.9049	2.443	2.401	2.443	2.368	2.484	1,091,708	2.4134	3.16%
2023-12-07	2.850	2.850	2.890	2.830	2.890	482,500	1,379,617	2.8593	2.368	2.368	2.401	2.351	2.401	580,760	2.3755	1.06%
2023-12-06	2.820	2.820	2.830	2.760	2.860	1,475,000	4,133,510	2.8024	2.343	2.343	2.351	2.293	2.376	1,775,379	2.3282	2.17%
2023-12-05	2.760	2.740	2.760	2.690	2.790	465,000	1,264,449	2.7192	2.293	2.276	2.293	2.235	2.318	559,696	2.2592	3.37%
2023-12-04	2.670	2.670	2.700	2.670	2.710	952,500	2,568,030	2.6961	2.218	2.218	2.243	2.218	2.251	1,146,474	2.2399	-1.11%
2023-12-01	2.700	2.670	2.700	2.670	2.710	128,000	344,085	2.6882	2.243	2.218	2.243	2.218	2.251	154,067	2.2333	1.50%
2023-11-30	2.660	2.660	2.690	2.550	2.670	304,509	790,878	2.5972	2.210	2.210	2.235	2.119	2.218	366,521	2.1578	0.00%
2023-11-29	2.660	2.630	2.660	2.600	2.660	779,000	2,054,045	2.6368	2.210	2.185	2.210	2.160	2.210	937,641	2.1907	2.70%
2023-11-28	2.590	2.560	2.590	2.560	2.690	1,203,000	3,150,430	2.6188	2.152	2.127	2.152	2.127	2.235	1,447,987	2.1757	-0.38%
2023-11-27	2.600	2.570	2.600	2.570	2.650	108,000	280,380	2.5961	2.160	2.135	2.160	2.135	2.202	129,994	2.1569	-0.38%
2023-11-24	2.610	2.570	2.610	-	-	0	0	-	2.168	2.135	2.168	-	-	0	-	-0.76%
2023-11-23	2.630	2.630	2.640	2.550	2.660	231,500	605,155	2.6141	2.185	2.185	2.193	2.119	2.210	278,644	2.1718	1.15%
2023-11-22	2.600	2.590	2.600	2.550	2.640	373,000	970,211	2.6011	2.160	2.152	2.160	2.119	2.193	448,960	2.1610	-0.76%
2023-11-21	2.620	2.570	2.620	2.490	2.660	830,500	2,117,029	2.5491	2.177	2.135	2.177	2.069	2.210	999,629	2.1178	5.22%
2023-11-20	2.490	2.460	2.500	2.350	2.500	365,000	900,065	2.4659	2.069	2.044	2.077	1.952	2.077	439,331	2.0487	2.89%
2023-11-17	2.420	2.370	2.420	2.350	2.430	109,500	263,070	2.4025	2.011	1.969	2.011	1.952	2.019	131,799	1.9960	0.00%
2023-11-16	2.420	2.380	2.430	-	-	0	0	-	2.011	1.977	2.019	-	-	0	-	0.00%
2023-11-15	2.420	2.390	2.420	2.380	2.420	197,500	472,525	2.3925	2.011	1.986	2.011	1.977	2.011	237,720	1.9877	0.83%
2023-11-14	2.400	2.400	2.440	2.390	2.430	18,500	44,450	2.4027	1.994	1.994	2.027	1.986	2.019	22,267	1.9962	-2.04%
2023-11-13	2.450	2.400	2.450	2.390	2.450	29,500	71,070	2.4092	2.035	1.994	2.035	1.986	2.035	35,508	2.0015	4.26%
2023-11-10	2.350	2.350	2.370	2.350	2.410	184,000	433,690	2.3570	1.952	1.952	1.969	1.952	2.002	221,471	1.9582	-2.08%
2023-11-09	2.400	2.350	2.400	-	-	0	0	-	1.994	1.952	1.994	-	-	0	-	0.00%
2023-11-08	2.400	2.360	2.400	-	-	0	0	-	1.994	1.961	1.994	-	-	0	-	0.00%
2023-11-07	2.400	2.370	2.400	-	-	0	0	-	1.994	1.969	1.994	-	-	0	-	-0.41%
2023-11-06	2.410	2.380	2.410	2.360	2.450	27,500	65,600	2.3855	2.002	1.977	2.002	1.961	2.035	33,100	1.9819	2.12%
2023-11-03	2.360	2.360	2.380	2.360	2.410	320,500	762,090	2.3778	1.961	1.961	1.977	1.961	2.002	385,769	1.9755	-1.67%
2023-11-02	2.400	2.360	2.400	2.360	2.400	80,000	189,480	2.3685	1.994	1.961	1.994	1.961	1.994	96,292	1.9678	0.00%
2023-11-01	2.400	2.350	2.400	2.360	2.450	17,000	40,585	2.3874	1.994	1.952	1.994	1.961	2.035	20,462	1.9834	1.27%
2023-10-31	2.370	2.360	2.380	2.360	2.380	223,000	530,695	2.3798	1.969	1.961	1.977	1.961	1.977	268,413	1.9772	-1.25%
2023-10-30	2.400	2.380	2.410	2.380	2.430	72,000	172,610	2.3974	1.994	1.977	2.002	1.977	2.019	86,663	1.9917	0.00%
2023-10-27	2.400	2.360	2.400	2.400	2.400	500	1,200	2.4000	1.994	1.961	1.994	1.994	1.994	602	1.9939	2.13%
2023-10-26	2.350	2.420	2.430	2.300	2.490	205,500	478,185	2.3269	1.952	2.011	2.019	1.911	2.069	247,349	1.9332	0.86%
2023-10-25	2.330	2.330	2.360	2.330	2.360	260,000	608,090	2.3388	1.936	1.936	1.961	1.936	1.961	312,948	1.9431	-0.85%
2023-10-24	2.350	2.330	2.370	2.330	2.370	154,500	362,195	2.3443	1.952	1.936	1.969	1.936	1.969	185,963	1.9477	-0.42%
2023-10-20	2.360	2.360	2.380	2.360	2.380	34,500	81,440	2.3606	1.961	1.961	1.977	1.961	1.977	41,526	1.9612	0.00%
2023-10-19	2.360	2.360	2.400	2.350	2.420	233,000	555,750	2.3852	1.961	1.961	1.994	1.952	2.011	280,450	1.9816	-2.07%
2023-10-18	2.410	2.400	2.410	2.390	2.420	185,000	445,510	2.4082	2.002	1.994	2.002	1.986	2.011	222,675	2.0007	0.84%
2023-10-17	2.390	2.390	2.420	2.370	2.420	1,659,000	3,858,350	2.3257	1.986	1.986	2.011	1.969	2.011	1,996,850	1.9322	0.84%
2023-10-16	2.370	2.370	2.390	2.370	2.490	491,500	1,169,640	2.3797	1.969	1.969	1.986	1.969	2.069	591,592	1.9771	-0.42%
2023-10-13	2.380	2.380	2.420	2.380	2.400	47,500	113,305	2.3854	1.977	1.977	2.011	1.977	1.994	57,173	1.9818	-0.42%
2023-10-12	2.390	2.390	2.400	2.350	2.450	545,000	1,311,010	2.4055	1.986	1.986	1.994	1.952	2.035	655,988	1.9985	-2.45%
2023-10-11	2.450	2.430	2.450	2.430	2.480	223,500	547,095	2.4479	2.035	2.019	2.035	2.019	2.060	269,015	2.0337	-2.00%
2023-10-10	2.500	2.490	2.520	2.480	2.500	453,500	1,133,485	2.4994	2.077	2.069	2.094	2.060	2.077	545,854	2.0765	2.88%
2023-10-09	2.430	2.430	2.450	2.450	2.450	32,000	78,400	2.4500	2.019	2.019	2.035	2.035	2.035	38,517	2.0355	0.00%
2023-10-06	2.430	2.430	2.450	2.430	2.450	47,000	114,980	2.4464	2.019	2.019	2.035	2.019	2.035	56,571	2.0325	-0.82%
2023-10-05	2.450	2.440	2.450	2.420	2.450	187,500	459,330	2.4498	2.035	2.027	2.035	2.011	2.035	225,684	2.0353	0.00%
2023-10-04	2.450	2.440	2.450	2.420	2.450	118,000	287,990	2.4406	2.035	2.027	2.035	2.011	2.035	142,030	2.0277	0.00%
2023-10-03	2.450	2.440	2.450	2.420	2.450	186,500	456,830	2.4495	2.035	2.027	2.035	2.011	2.035	224,480	2.0351	-0.81%
2023-09-29	2.470	2.470	2.500	2.470	2.500	27,500	67,940	2.4705	2.052	2.052	2.077	2.052	2.077	33,100	2.0526	-2.37%
2023-09-28	2.530	2.460	2.500	2.450	2.540	118,000	289,880	2.4566	2.102	2.044	2.077	2.035	2.110	142,030	2.0410	3.69%
2023-09-27	2.440	2.440	2.450	2.420	2.460	217,500	533,790	2.4542	2.027	2.027	2.035	2.011	2.044	261,793	2.0390	-0.81%
2023-09-26	2.460	2.460	2.470	2.460	2.480	251,000	620,110	2.4706	2.044	2.044	2.052	2.044	2.060	302,115	2.0526	-1.60%
2023-09-25	2.500	2.480	2.590	2.470	2.500	15,000	37,080	2.4720	2.077	2.060	2.152	2.052	2.077	18,055	2.0538	0.81%
2023-09-22	2.480	2.480	2.520	2.450	2.500	91,500	226,685	2.4774	2.060	2.060	2.094	2.035	2.077	110,134	2.0583	-1.59%
2023-09-21	2.520	2.480	2.520	2.480	2.520	22,168	55,067	2.4841	2.094	2.060	2.094	2.060	2.094	26,682	2.0638	0.80%
2023-09-20	2.500	2.480	2.550	-	-	0	0	-	2.077	2.060	2.119	-	-	0	-	0.00%
2023-09-19	2.500	2.500	2.510	2.450	2.510	372,720	933,186	2.5037	2.077	2.077	2.085	2.035	2.085	448,623	2.0801	0.40%
2023-09-18	2.490	2.490	2.530	2.420	2.550	1,374,000	3,435,315	2.5002	2.069	2.069	2.102	2.011	2.119	1,653,811	2.0772	-1.58%
2023-09-15	2.530	2.500	2.530	2.510	2.550	194,000	490,360	2.5276	2.102	2.077	2.102	2.085	2.119	233,507	2.1000	1.61%
2023-09-14	2.490	2.490	2.530	2.480	2.550	747,374	1,869,076	2.5009	2.069	2.069	2.102	2.060	2.119	899,574	2.0777	0.00%
2023-09-13	2.490	2.490	2.500	2.400	2.550	623,000	1,562,475	2.5080	2.069	2.069	2.077	1.994	2.119	749,872	2.0837	-0.40%
2023-09-12	2.500	2.500	2.510	2.500	2.560	409,500	1,035,485	2.5287	2.077	2.077	2.085	2.077	2.127	492,893	2.1008	-1.19%
2023-09-11	2.530	2.510	2.590	2.510	2.570	471,583	1,190,179	2.5238	2.102	2.085	2.152	2.085	2.135	567,619	2.0968	-0.39%
2023-09-07	2.540	2.540	2.550	2.540	2.560	34,000	86,525	2.5449	2.110	2.110	2.119	2.110	2.127	40,924	2.1143	0.00%
2023-09-06	2.540	2.540	2.550	2.520	2.550	584,000	1,479,930	2.5341	2.110	2.110	2.119	2.094	2.119	702,930	2.1054	0.00%
2023-09-05	2.540	2.540	2.560	2.520	2.600	399,000	1,018,880	2.5536	2.110	2.110	2.127	2.094	2.160	480,255	2.1215	0.00%
2023-09-04	2.590	2.580	2.600	2.560	2.800	2,192,000	5,697,665	2.5993	2.110	2.102	2.118	2.086	2.281	2,690,331	2.1178	0.00%
2023-08-31	2.590	2.590	2.600	2.590	2.610	3,163,500	8,218,237	2.5978	2.110	2.110	2.118	2.110	2.127	3,882,692	2.1166	0.00%
2023-08-30	2.590	2.590	2.600	2.590	2.620	611,000	1,588,710	2.6002	2.110	2.110	2.118	2.110	2.135	749,905	2.1185	0.39%
2023-08-29	2.580	2.580	2.600	2.560	2.700	124,500	322,725	2.5922	2.102	2.102	2.118	2.086	2.200	152,804	2.1120	0.00%
2023-08-28	2.580	2.580	2.600	2.570	2.680	1,013,000	2,613,555	2.5800	2.102	2.102	2.118	2.094	2.184	1,243,296	2.1021	0.00%
2023-08-25	2.580	2.580	2.590	2.570	2.610	3,731,000	9,665,195	2.5905	2.102	2.102	2.110	2.094	2.127	4,579,208	2.1107	0.39%
2023-08-24	2.570	2.570	2.600	2.560	2.780	4,030,000	10,920,000	2.7097	2.094	2.094	2.118	2.086	2.265	4,946,183	2.2078	-4.46%
2023-08-23	2.690	2.690	2.760	2.670	2.760	519,500	1,401,340	2.6975	2.192	2.192	2.249	2.175	2.249	637,603	2.1978	0.75%
2023-08-22	2.670	2.650	2.690	2.650	2.700	185,500	499,560	2.6930	2.175	2.159	2.192	2.159	2.200	227,672	2.1942	-0.74%
2023-08-21	2.690	2.650	2.750	2.670	2.750	40,000	107,275	2.6819	2.192	2.159	2.241	2.175	2.241	49,094	2.1851	0.00%
2023-08-18	2.690	2.680	2.780	2.650	2.650	34,000	88,907	2.6149	2.192	2.184	2.265	2.159	2.159	41,730	2.1306	1.51%
2023-08-17	2.650	2.650	2.790	2.570	2.740	125,000	331,267	2.6501	2.159	2.159	2.273	2.094	2.232	153,418	2.1593	0.00%
2023-08-16	2.650	2.650	2.780	2.620	2.620	1,000	2,610	2.6100	2.159	2.159	2.265	2.135	2.135	1,227	2.1265	-1.49%
2023-08-15	2.690	2.660	2.790	-	-	0	0	-	2.192	2.167	2.273	-	-	0	-	0.00%
2023-08-14	2.690	2.690	2.700	2.660	2.700	3,000	8,015	2.6717	2.192	2.192	2.200	2.167	2.200	3,682	2.1768	-0.37%
2023-08-11	2.700	2.700	2.800	-	-	0	0	-	2.200	2.200	2.281	-	-	0	-	1.12%
2023-08-10	2.670	2.670	2.790	2.660	2.800	249,000	669,315	2.6880	2.175	2.175	2.273	2.167	2.281	305,608	2.1901	0.00%
2023-08-09	2.670	2.670	2.720	2.660	2.720	22,000	59,044	2.6838	2.175	2.175	2.216	2.167	2.216	27,001	2.1867	-1.84%
2023-08-08	2.720	2.660	2.720	-	-	0	0	-	2.216	2.167	2.216	-	-	0	-	0.00%
2023-08-07	2.720	2.650	2.720	2.720	2.720	1,500	4,080	2.7200	2.216	2.159	2.216	2.216	2.216	1,841	2.2162	0.37%
2023-08-04	2.710	2.700	2.780	2.660	2.720	30,000	81,210	2.7070	2.208	2.200	2.265	2.167	2.216	36,820	2.2056	-2.52%
2023-08-03	2.780	2.610	2.800	-	-	0	0	-	2.265	2.127	2.281	-	-	0	-	0.00%
2023-08-02	2.780	2.740	2.790	-	-	0	0	-	2.265	2.232	2.273	-	-	0	-	0.00%
2023-08-01	2.780	2.780	2.790	2.660	2.820	207,000	577,860	2.7916	2.265	2.265	2.273	2.167	2.298	254,060	2.2745	-1.42%
2023-07-31	2.820	2.800	2.820	2.770	2.820	239,000	668,376	2.7966	2.298	2.281	2.298	2.257	2.298	293,334	2.2785	0.71%
2023-07-28	2.800	2.780	2.820	2.750	2.820	198,000	552,015	2.7880	2.281	2.265	2.298	2.241	2.298	243,013	2.2715	1.08%
2023-07-27	2.770	2.770	2.800	2.730	2.800	738,000	2,027,433	2.7472	2.257	2.257	2.281	2.224	2.281	905,777	2.2383	1.47%
2023-07-26	2.730	2.720	2.730	2.700	2.730	162,000	440,190	2.7172	2.224	2.216	2.224	2.200	2.224	198,829	2.2139	1.87%
2023-07-25	2.680	2.680	2.720	2.660	2.740	251,000	676,105	2.6936	2.184	2.184	2.216	2.167	2.232	308,062	2.1947	-1.11%
2023-07-24	2.710	2.660	2.710	2.600	2.710	442,500	1,186,400	2.6811	2.208	2.167	2.208	2.118	2.208	543,098	2.1845	2.65%
2023-07-21	2.640	2.640	2.710	2.610	2.710	463,000	1,234,223	2.6657	2.151	2.151	2.208	2.127	2.208	568,259	2.1719	-1.86%
2023-07-20	2.690	2.600	2.640	2.640	2.700	1,500	4,020	2.6800	2.192	2.118	2.151	2.151	2.200	1,841	2.1836	-0.37%
2023-07-19	2.700	2.690	2.740	2.630	2.740	451,594	1,199,481	2.6561	2.200	2.192	2.232	2.143	2.232	554,260	2.1641	5.47%
2023-07-18	2.560	2.560	2.680	2.510	2.690	88,500	233,359	2.6368	2.086	2.086	2.184	2.045	2.192	108,620	2.1484	-4.48%
2023-07-14	2.680	2.620	2.670	2.580	2.680	244,000	642,240	2.6321	2.184	2.135	2.175	2.102	2.184	299,471	2.1446	2.29%
2023-07-13	2.620	2.610	2.650	2.610	2.680	157,500	417,565	2.6512	2.135	2.127	2.159	2.127	2.184	193,306	2.1601	-1.13%
2023-07-12	2.650	2.610	2.640	2.610	2.650	42,500	111,315	2.6192	2.159	2.127	2.151	2.127	2.159	52,162	2.1340	1.53%
2023-07-11	2.610	2.550	2.600	2.550	2.610	11,000	28,557	2.5961	2.127	2.078	2.118	2.078	2.127	13,501	2.1152	2.35%
2023-07-10	2.550	2.550	2.600	2.520	2.600	33,500	84,915	2.5348	2.078	2.078	2.118	2.053	2.118	41,116	2.0653	0.39%
2023-07-07	2.540	2.530	2.590	2.360	2.610	202,000	513,970	2.5444	2.070	2.061	2.110	1.923	2.127	247,923	2.0731	3.25%
2023-07-06	2.460	2.470	2.550	2.460	2.550	20,500	51,045	2.4900	2.004	2.012	2.078	2.004	2.078	25,160	2.0288	-2.77%
2023-07-05	2.530	2.430	2.540	-	-	0	0	-	2.061	1.980	2.070	-	-	0	-	0.00%
2023-07-04	2.530	2.540	2.550	2.480	2.550	21,000	52,645	2.5069	2.061	2.070	2.078	2.021	2.078	25,774	2.0426	-0.78%
2023-07-03	2.550	2.520	2.550	2.410	2.550	149,500	374,665	2.5061	2.078	2.053	2.078	1.964	2.078	183,487	2.0419	5.81%
2023-06-30	2.410	2.380	2.410	2.380	2.410	69,000	166,260	2.4096	1.964	1.939	1.964	1.939	1.964	84,687	1.9632	0.00%
2023-06-29	2.410	2.410	2.430	2.360	2.480	101,000	243,790	2.4138	1.964	1.964	1.980	1.923	2.021	123,961	1.9667	0.00%
2023-06-28	2.410	2.410	2.520	2.370	2.490	604,000	1,466,280	2.4276	1.964	1.964	2.053	1.931	2.029	741,314	1.9779	-3.60%
2023-06-27	2.500	2.460	2.500	-	-	0	0	-	2.037	2.004	2.037	-	-	0	-	0.00%
2023-06-26	2.500	2.460	2.490	2.500	2.500	500	1,250	2.5000	2.037	2.004	2.029	2.037	2.037	614	2.0369	-0.40%
2023-06-23	2.510	2.500	2.510	2.460	2.550	213,500	534,290	2.5025	2.045	2.037	2.045	2.004	2.078	262,037	2.0390	-1.57%
2023-06-21	2.550	2.530	2.550	2.460	2.590	231,500	587,270	2.5368	2.078	2.061	2.078	2.004	2.110	284,129	2.0669	2.74%
2023-06-20	2.600	2.600	2.610	2.580	2.640	64,000	167,180	2.6122	2.022	2.022	2.030	2.007	2.053	82,284	2.0317	-1.52%
2023-06-19	2.640	2.620	2.640	2.600	2.660	149,500	392,731	2.6270	2.053	2.038	2.053	2.022	2.069	192,211	2.0432	0.38%
2023-06-16	2.630	2.610	2.630	2.600	2.680	822,000	2,158,992	2.6265	2.046	2.030	2.046	2.022	2.084	1,056,838	2.0429	0.38%
2023-06-15	2.620	2.620	2.670	2.620	2.620	2,000	5,240	2.6200	2.038	2.038	2.077	2.038	2.038	2,571	2.0378	0.38%
2023-06-14	2.610	2.610	2.630	2.570	2.670	478,500	1,255,305	2.6234	2.030	2.030	2.046	1.999	2.077	615,203	2.0405	-0.76%
2023-06-13	2.630	2.630	2.680	2.630	2.630	100,500	264,815	2.6350	2.046	2.046	2.084	2.046	2.046	129,212	2.0495	0.00%
2023-06-12	2.630	2.630	2.680	2.620	2.680	84,500	225,080	2.6637	2.046	2.046	2.084	2.038	2.084	108,641	2.0718	-1.87%
2023-06-09	2.680	2.680	2.730	2.650	2.730	457,000	1,228,530	2.6882	2.084	2.084	2.123	2.061	2.123	587,561	2.0909	2.29%
2023-06-08	2.620	2.610	2.690	-	-	190,000	500,650	2.6350	2.038	2.030	2.092	-	-	244,281	2.0495	0.77%
2023-06-07	2.600	2.600	2.690	2.600	2.700	116,500	312,090	2.6789	2.022	2.022	2.092	2.022	2.100	149,783	2.0836	-2.99%
2023-06-06	2.680	2.600	2.680	2.670	2.680	1,500	4,015	2.6767	2.084	2.022	2.084	2.077	2.084	1,929	2.0819	3.08%
2023-06-05	2.600	2.600	2.680	2.600	2.680	4,000	10,620	2.6550	2.022	2.022	2.084	2.022	2.084	5,143	2.0650	0.00%
2023-06-02	2.600	2.600	2.660	2.580	2.670	201,000	522,620	2.6001	2.022	2.022	2.069	2.007	2.077	258,424	2.0223	-0.38%
2023-06-01	2.610	2.610	2.670	2.580	2.700	254,552	663,973	2.6084	2.030	2.030	2.077	2.007	2.100	327,275	2.0288	-1.14%
2023-05-31	2.640	2.580	2.640	-	-	0	0	-	2.053	2.007	2.053	-	-	0	-	-0.38%
2023-05-30	2.650	2.590	2.650	2.600	2.690	81,500	213,350	2.6178	2.061	2.014	2.061	2.022	2.092	104,784	2.0361	1.53%
2023-05-29	2.610	2.610	2.730	2.550	2.680	1,539,500	3,964,929	2.5755	2.030	2.030	2.123	1.983	2.084	1,979,322	2.0032	-2.25%
2023-05-25	2.670	2.660	2.730	2.570	2.780	88,500	230,555	2.6051	2.077	2.069	2.123	1.999	2.162	113,784	2.0263	3.49%
2023-05-24	2.580	2.580	2.630	2.530	2.660	349,000	909,400	2.6057	2.007	2.007	2.046	1.968	2.069	448,706	2.0267	-3.01%
2023-05-23	2.660	2.650	2.700	2.650	2.770	543,000	1,460,190	2.6891	2.069	2.061	2.100	2.061	2.154	698,130	2.0916	-3.62%
2023-05-22	2.760	2.760	2.790	2.740	2.950	126,500	353,545	2.7948	2.147	2.147	2.170	2.131	2.294	162,640	2.1738	-2.13%
2023-05-19	2.820	2.750	2.820	2.750	2.820	1,187,900	3,315,009	2.7906	2.193	2.139	2.193	2.139	2.193	1,527,273	2.1705	0.00%
2023-05-18	2.820	2.820	2.840	2.820	2.940	792,500	2,275,230	2.8710	2.193	2.193	2.209	2.193	2.287	1,018,910	2.2330	-1.40%
2023-05-17	2.860	2.860	2.880	2.840	2.960	365,000	1,051,650	2.8812	2.224	2.224	2.240	2.209	2.302	469,277	2.2410	-2.72%
2023-05-16	2.940	2.920	2.940	2.920	2.980	186,000	547,124	2.9415	2.287	2.271	2.287	2.271	2.318	239,139	2.2879	-0.34%
2023-05-15	2.950	2.940	2.990	2.910	2.990	83,500	247,533	2.9645	2.294	2.287	2.326	2.263	2.326	107,355	2.3057	1.72%
2023-05-12	2.900	2.900	3.000	2.860	2.990	559,500	1,633,195	2.9190	2.256	2.256	2.333	2.224	2.326	719,344	2.2704	-3.65%
2023-05-11	3.010	3.010	3.050	2.960	3.040	185,000	554,504	2.9973	2.341	2.341	2.372	2.302	2.364	237,853	2.3313	0.67%
2023-05-10	2.990	2.990	3.050	2.960	3.080	143,500	430,739	3.0017	2.326	2.326	2.372	2.302	2.396	184,497	2.3347	-1.32%
2023-05-09	3.030	2.990	3.020	2.990	3.090	692,500	2,098,955	3.0310	2.357	2.326	2.349	2.326	2.403	890,341	2.3575	0.33%
2023-05-08	3.020	3.020	3.070	2.990	3.080	256,500	776,375	3.0268	2.349	2.349	2.388	2.326	2.396	329,780	2.3542	-1.31%
2023-05-05	3.060	3.060	3.090	2.960	3.120	696,000	2,119,240	3.0449	2.380	2.380	2.403	2.302	2.427	894,841	2.3683	0.99%
2023-05-04	3.030	3.030	3.050	2.980	3.090	144,000	437,845	3.0406	2.357	2.357	2.372	2.318	2.403	185,140	2.3649	0.66%
2023-05-03	3.010	2.990	3.010	2.880	3.050	173,000	519,676	3.0039	2.341	2.326	2.341	2.240	2.372	222,425	2.3364	-0.66%
2023-05-02	3.030	3.010	3.030	3.010	3.060	151,500	458,045	3.0234	2.357	2.341	2.357	2.341	2.380	194,782	2.3516	0.33%
2023-04-28	3.020	3.020	3.040	2.970	3.060	271,500	819,270	3.0176	2.349	2.349	2.364	2.310	2.380	349,065	2.3470	-0.98%
2023-04-27	3.050	2.990	3.050	3.040	3.100	363,517	1,116,527	3.0715	2.372	2.326	2.372	2.364	2.411	467,371	2.3890	0.66%
2023-04-26	3.030	3.020	3.030	2.890	3.110	787,000	2,374,885	3.0176	2.357	2.349	2.357	2.248	2.419	1,011,839	2.3471	3.41%
2023-04-25	2.930	2.930	2.960	2.920	3.040	268,000	797,920	2.9773	2.279	2.279	2.302	2.271	2.364	344,565	2.3157	-2.33%
2023-04-24	3.000	2.990	3.000	2.990	3.100	1,302,500	3,960,028	3.0403	2.333	2.326	2.333	2.326	2.411	1,674,613	2.3647	-3.23%
2023-04-21	3.100	3.090	3.110	2.950	3.120	1,380,500	4,186,574	3.0327	2.411	2.403	2.419	2.294	2.427	1,774,897	2.3588	3.68%
2023-04-20	2.990	2.990	3.020	2.850	3.090	3,040,000	9,090,754	2.9904	2.326	2.326	2.349	2.217	2.403	3,908,501	2.3259	4.18%
2023-04-19	2.870	2.870	2.900	2.800	2.900	2,112,500	6,057,174	2.8673	2.232	2.232	2.256	2.178	2.256	2,716,023	2.2302	1.77%
2023-04-18	2.820	2.820	2.880	2.750	2.920	766,000	2,200,214	2.8723	2.193	2.193	2.240	2.139	2.271	984,839	2.2341	-2.42%
2023-04-17	2.890	2.860	2.890	2.830	2.940	766,500	2,218,253	2.8940	2.248	2.224	2.248	2.201	2.287	985,482	2.2509	0.00%
2023-04-14	2.890	2.890	2.900	2.880	2.980	797,000	2,325,078	2.9173	2.248	2.248	2.256	2.240	2.318	1,024,696	2.2690	0.35%
2023-04-13	2.880	2.840	2.880	2.790	2.920	1,112,000	3,172,009	2.8525	2.240	2.209	2.240	2.170	2.271	1,429,689	2.2187	3.97%
2023-04-12	2.770	2.760	2.770	2.710	2.790	585,500	1,617,092	2.7619	2.154	2.147	2.154	2.108	2.170	752,772	2.1482	1.47%
2023-04-11	2.730	2.720	2.730	2.670	2.800	417,000	1,138,462	2.7301	2.123	2.116	2.123	2.077	2.178	536,133	2.1235	1.49%
2023-04-06	2.690	2.690	2.700	2.690	2.800	337,000	931,471	2.7640	2.092	2.092	2.100	2.092	2.178	433,278	2.1498	-3.24%
2023-04-04	2.780	2.750	2.780	2.590	2.790	715,500	1,942,165	2.7144	2.162	2.139	2.162	2.014	2.170	919,912	2.1113	5.30%
2023-04-03	2.640	2.630	2.700	2.600	2.700	383,500	1,023,755	2.6695	2.053	2.046	2.100	2.022	2.100	493,063	2.0763	-2.22%
2023-03-31	2.700	2.660	2.700	2.610	2.710	532,000	1,424,154	2.6770	2.100	2.069	2.100	2.030	2.108	683,988	2.0821	0.00%
2023-03-30	2.700	2.650	2.700	2.620	2.700	261,000	694,288	2.6601	2.100	2.061	2.100	2.038	2.100	335,565	2.0690	0.00%
2023-03-29	2.700	2.660	2.700	2.630	2.720	558,000	1,502,733	2.6931	2.100	2.069	2.100	2.046	2.116	717,416	2.0946	0.00%
2023-03-28	2.700	2.660	2.700	2.520	2.730	1,394,000	3,691,562	2.6482	2.100	2.069	2.100	1.960	2.123	1,792,254	2.0597	2.66%
2023-03-27	2.630	2.610	2.630	2.550	2.840	2,254,000	6,043,976	2.6814	2.046	2.030	2.046	1.983	2.209	2,897,948	2.0856	-8.68%
2023-03-24	2.880	2.880	2.890	2.820	3.010	1,868,000	5,434,270	2.9091	2.240	2.240	2.248	2.193	2.341	2,401,671	2.2627	-0.69%
2023-03-23	2.900	2.860	2.900	2.760	2.900	1,893,649	5,328,704	2.8140	2.256	2.224	2.256	2.147	2.256	2,434,648	2.1887	2.11%
2023-03-22	2.840	2.830	2.840	2.700	2.900	5,325,500	14,847,387	2.7880	2.209	2.201	2.209	2.100	2.256	6,846,949	2.1685	2.53%
2023-03-21	2.770	2.740	2.770	2.660	2.770	2,094,318	5,727,962	2.7350	2.154	2.131	2.154	2.069	2.154	2,692,646	2.1273	1.84%
2023-03-20	2.720	2.660	2.720	2.550	2.730	2,717,000	7,247,772	2.6676	2.116	2.069	2.116	1.983	2.123	3,493,223	2.0748	2.64%
2023-03-17	2.650	2.650	2.670	2.400	2.650	7,837,763	20,455,566	2.6099	2.061	2.061	2.077	1.867	2.061	10,076,943	2.0299	8.61%
2023-03-16	2.440	2.420	2.440	2.310	2.450	1,726,500	4,121,990	2.3875	1.898	1.882	1.898	1.797	1.906	2,219,746	1.8570	0.83%
2023-03-15	2.420	2.400	2.420	2.330	2.420	1,429,000	3,407,189	2.3843	1.882	1.867	1.882	1.812	1.882	1,837,253	1.8545	-0.41%
2023-03-14	2.430	2.400	2.430	2.370	2.430	1,537,000	3,686,765	2.3987	1.890	1.867	1.890	1.843	1.890	1,976,107	1.8657	-0.41%
2023-03-13	2.440	2.430	2.440	2.280	2.450	1,715,500	4,068,430	2.3716	1.898	1.890	1.898	1.773	1.906	2,205,603	1.8446	3.83%
2023-03-10	2.350	2.340	2.350	2.300	2.360	798,500	1,870,830	2.3429	1.828	1.820	1.828	1.789	1.836	1,026,624	1.8223	-2.49%
2023-03-09	2.410	2.400	2.410	2.340	2.430	922,500	2,216,515	2.4027	1.874	1.867	1.874	1.820	1.890	1,186,050	1.8688	3.43%
2023-03-08	2.330	2.330	2.380	2.310	2.410	1,203,000	2,838,475	2.3595	1.812	1.812	1.851	1.797	1.874	1,546,687	1.8352	-0.85%
2023-03-07	2.350	2.350	2.370	2.310	2.400	878,000	2,074,872	2.3632	1.828	1.828	1.843	1.797	1.867	1,128,837	1.8381	1.29%
2023-03-06	2.320	2.310	2.320	2.210	2.360	1,125,000	2,555,967	2.2720	1.804	1.797	1.804	1.719	1.836	1,446,403	1.7671	3.11%
2023-03-03	2.250	2.230	2.250	2.190	2.250	598,000	1,324,345	2.2146	1.750	1.734	1.750	1.703	1.750	768,843	1.7225	0.00%
2023-03-02	2.250	2.220	2.250	2.160	2.250	676,000	1,496,155	2.2132	1.750	1.727	1.750	1.680	1.750	869,127	1.7214	2.74%
2023-03-01	2.190	2.180	2.190	2.100	2.200	1,214,000	2,653,115	2.1854	1.703	1.696	1.703	1.633	1.711	1,560,829	1.6998	0.00%
2023-02-28	2.190	2.190	2.200	2.140	2.230	947,000	2,078,920	2.1953	1.703	1.703	1.711	1.664	1.734	1,217,550	1.7075	3.30%
2023-02-27	2.120	2.110	2.120	2.080	2.150	1,223,004	2,599,878	2.1258	1.649	1.641	1.649	1.618	1.672	1,572,406	1.6534	0.95%
2023-02-24	2.100	2.090	2.100	2.090	2.190	1,597,500	3,377,857	2.1145	1.633	1.626	1.633	1.626	1.703	2,053,892	1.6446	-4.55%
2023-02-23	2.200	2.190	2.200	2.180	2.250	676,500	1,497,456	2.2135	1.711	1.703	1.711	1.696	1.750	869,770	1.7217	1.85%
2023-02-22	2.160	2.160	2.180	2.150	2.300	1,935,000	4,250,307	2.1965	1.680	1.680	1.696	1.672	1.789	2,487,813	1.7085	-5.68%
2023-02-21	2.290	2.280	2.290	2.270	2.340	994,994	2,289,483	2.3010	1.781	1.773	1.781	1.766	1.820	1,279,255	1.7897	0.00%
2023-02-20	2.290	2.280	2.290	2.250	2.350	1,188,993	2,717,304	2.2854	1.781	1.773	1.781	1.750	1.828	1,528,678	1.7776	-1.29%
2023-02-17	2.320	2.310	2.320	2.320	2.390	1,279,091	3,010,959	2.3540	1.804	1.797	1.804	1.804	1.859	1,644,516	1.8309	-2.52%
2023-02-16	2.380	2.380	2.400	2.350	2.400	1,014,000	2,412,015	2.3787	1.851	1.851	1.867	1.828	1.867	1,303,691	1.8501	1.28%
2023-02-15	2.350	2.350	2.370	2.330	2.380	647,000	1,524,070	2.3556	1.828	1.828	1.843	1.812	1.851	831,842	1.8322	-0.84%
2023-02-14	2.370	2.360	2.370	2.360	2.420	397,503	949,817	2.3895	1.843	1.836	1.843	1.836	1.882	511,066	1.8585	-2.47%
2023-02-13	2.430	2.410	2.430	2.380	2.430	705,503	1,708,614	2.4218	1.890	1.874	1.890	1.851	1.890	907,059	1.8837	0.41%
2023-02-10	2.420	2.410	2.420	2.410	2.490	271,329	659,463	2.4305	1.882	1.874	1.882	1.874	1.937	348,845	1.8904	-3.20%
2023-02-09	2.500	2.480	2.500	2.360	2.510	594,500	1,466,955	2.4675	1.944	1.929	1.944	1.836	1.952	764,343	1.9192	5.04%
2023-02-08	2.380	2.380	2.390	2.380	2.440	881,500	2,120,459	2.4055	1.851	1.851	1.859	1.851	1.898	1,133,337	1.8710	-1.24%
2023-02-07	2.410	2.410	2.430	2.390	2.450	1,324,000	3,193,695	2.4122	1.874	1.874	1.890	1.859	1.906	1,702,255	1.8762	0.00%
2023-02-06	2.410	2.410	2.450	2.400	2.460	848,500	2,056,110	2.4232	1.874	1.874	1.906	1.867	1.913	1,090,909	1.8848	-4.74%
2023-02-03	2.530	2.530	2.550	2.520	2.690	410,000	1,046,035	2.5513	1.968	1.968	1.983	1.960	2.092	527,133	1.9844	-2.69%
2023-02-02	2.600	2.590	2.600	2.560	2.620	347,000	903,489	2.6037	2.022	2.014	2.022	1.991	2.038	446,135	2.0251	0.78%
2023-02-01	2.580	2.580	2.590	2.510	2.620	590,500	1,527,234	2.5863	2.007	2.007	2.014	1.952	2.038	759,201	2.0116	3.61%
2023-01-31	2.490	2.490	2.500	2.490	2.690	1,141,500	2,971,225	2.6029	1.937	1.937	1.944	1.937	2.092	1,467,617	2.0245	-6.39%
2023-01-30	2.660	2.650	2.660	2.630	2.740	2,045,500	5,472,499	2.6754	2.069	2.061	2.069	2.046	2.131	2,629,881	2.0809	-1.48%
2023-01-27	2.700	2.700	2.730	2.690	2.780	1,028,003	2,806,483	2.7300	2.100	2.100	2.123	2.092	2.162	1,321,694	2.1234	-1.46%
2023-01-26	2.740	2.740	2.750	2.710	2.780	299,000	821,340	2.7470	2.131	2.131	2.139	2.108	2.162	384,422	2.1366	-1.44%
2023-01-20	2.780	2.780	2.790	2.670	2.800	814,967	2,267,586	2.7824	2.162	2.162	2.170	2.077	2.178	1,047,796	2.1641	1.46%
2023-01-19	2.740	2.710	2.740	2.600	2.740	1,006,500	2,730,390	2.7128	2.131	2.108	2.131	2.022	2.131	1,294,048	2.1100	2.24%
2023-01-18	2.680	2.680	2.690	2.600	2.710	479,500	1,281,830	2.6733	2.084	2.084	2.092	2.022	2.108	616,489	2.0792	2.68%
2023-01-17	2.610	2.600	2.610	2.600	2.660	206,500	542,400	2.6266	2.030	2.022	2.030	2.022	2.069	265,495	2.0430	-1.14%
2023-01-16	2.640	2.640	2.650	2.640	2.720	1,052,500	2,812,000	2.6717	2.053	2.053	2.061	2.053	2.116	1,353,190	2.0781	-1.49%
2023-01-13	2.680	2.680	2.700	2.660	2.730	214,500	578,275	2.6959	2.084	2.084	2.100	2.069	2.123	275,781	2.0969	0.75%
2023-01-12	2.660	2.660	2.690	2.640	2.820	1,085,698	2,976,398	2.7415	2.069	2.069	2.092	2.053	2.193	1,395,872	2.1323	-0.37%
2023-01-11	2.670	2.670	2.690	2.510	2.740	1,097,319	2,886,514	2.6305	2.077	2.077	2.092	1.952	2.131	1,410,813	2.0460	5.12%
2023-01-10	2.540	2.540	2.550	2.520	2.600	793,000	2,034,800	2.5660	1.976	1.976	1.983	1.960	2.022	1,019,553	1.9958	-1.93%
2023-01-09	2.590	2.570	2.590	2.530	2.600	640,003	1,630,163	2.5471	2.014	1.999	2.014	1.968	2.022	822,846	1.9811	2.37%
2023-01-06	2.530	2.500	2.530	2.500	2.600	931,000	2,374,715	2.5507	1.968	1.944	1.968	1.944	2.022	1,196,979	1.9839	-2.32%
2023-01-05	2.590	2.590	2.600	2.460	2.650	564,003	1,460,132	2.5889	2.014	2.014	2.022	1.913	2.061	725,134	2.0136	2.37%
2023-01-04	2.530	2.490	2.530	2.390	2.570	667,503	1,674,882	2.5092	1.968	1.937	1.968	1.859	1.999	858,203	1.9516	1.20%
2023-01-03	2.500	2.350	2.500	2.500	2.500	8,500	21,250	2.5000	1.944	1.828	1.944	1.944	1.944	10,928	1.9445	2.88%
2022-12-30	2.430	2.410	2.430	2.350	2.480	539,503	1,313,522	2.4347	1.890	1.874	1.890	1.828	1.929	693,634	1.8937	1.25%
2022-12-29	2.400	2.380	2.400	2.290	2.410	304,503	723,732	2.3768	1.867	1.851	1.867	1.781	1.874	391,497	1.8486	2.56%
2022-12-28	2.340	2.340	2.350	2.300	2.380	254,000	592,505	2.3327	1.820	1.820	1.828	1.789	1.851	326,566	1.8144	-1.68%
2022-12-23	2.380	2.380	2.400	2.330	2.450	168,000	401,315	2.3888	1.851	1.851	1.867	1.812	1.906	215,996	1.8580	-0.42%
2022-12-22	2.390	2.350	2.390	2.330	2.430	178,500	426,434	2.3890	1.859	1.828	1.859	1.812	1.890	229,496	1.8581	-0.42%
2022-12-21	2.400	2.400	2.410	2.320	2.440	312,000	744,195	2.3852	1.867	1.867	1.874	1.804	1.898	401,136	1.8552	1.69%
2022-12-20	2.360	2.310	2.360	2.310	2.360	355,500	832,115	2.3407	1.836	1.797	1.836	1.797	1.836	457,063	1.8206	2.16%
2022-12-19	2.310	2.300	2.310	2.200	2.320	345,000	786,710	2.2803	1.797	1.789	1.797	1.711	1.804	443,563	1.7736	0.43%
2022-12-16	2.300	2.300	2.320	2.280	2.440	2,267,000	5,312,987	2.3436	1.789	1.789	1.804	1.773	1.898	2,914,662	1.8228	-6.50%
2022-12-15	2.460	2.460	2.470	2.430	2.580	127,497	314,267	2.4649	1.913	1.913	1.921	1.890	2.007	163,922	1.9172	-2.77%
2022-12-14	2.530	2.520	2.530	2.420	2.570	492,013	1,234,592	2.5093	1.968	1.960	1.968	1.882	1.999	632,577	1.9517	1.20%
2022-12-13	2.500	2.490	2.500	2.470	2.520	506,013	1,262,135	2.4943	1.944	1.937	1.944	1.921	1.960	650,576	1.9400	0.40%
2022-12-12	2.490	2.470	2.490	2.460	2.570	531,000	1,324,537	2.4944	1.937	1.921	1.937	1.913	1.999	682,702	1.9401	-0.40%
2022-12-09	2.500	2.500	2.510	2.470	2.570	213,500	538,468	2.5221	1.944	1.944	1.952	1.921	1.999	274,495	1.9617	-2.72%
2022-12-08	2.570	2.570	2.580	2.430	2.600	352,500	879,915	2.4962	1.999	1.999	2.007	1.890	2.022	453,206	1.9415	5.33%
2022-12-07	2.440	2.440	2.460	2.420	2.500	352,749	871,107	2.4695	1.898	1.898	1.913	1.882	1.944	453,526	1.9207	1.24%
2022-12-06	2.410	2.410	2.430	2.400	2.450	184,500	447,450	2.4252	1.874	1.874	1.890	1.867	1.906	237,210	1.8863	0.42%
2022-12-05	2.400	2.380	2.430	2.270	2.440	409,520	977,482	2.3869	1.867	1.851	1.890	1.766	1.898	526,516	1.8565	5.73%
2022-12-02	2.270	2.270	2.280	2.240	2.320	112,500	255,370	2.2700	1.766	1.766	1.773	1.742	1.804	144,640	1.7656	-1.30%
2022-12-01	2.300	2.300	2.350	2.260	2.380	1,669,046	3,753,039	2.2486	1.789	1.789	1.828	1.758	1.851	2,145,878	1.7490	3.60%
2022-11-30	2.220	2.220	2.230	2.140	2.220	10,688,246	23,646,545	2.2124	1.727	1.727	1.734	1.664	1.727	13,741,784	1.7208	0.00%
2022-11-29	2.220	2.160	2.220	2.130	2.230	1,768,496	3,876,792	2.1921	1.727	1.680	1.727	1.657	1.734	2,273,740	1.7050	1.37%
2022-11-28	2.190	2.160	2.190	2.120	2.200	1,257,000	2,708,295	2.1546	1.703	1.680	1.703	1.649	1.711	1,616,114	1.6758	-2.67%
2022-11-25	2.250	2.180	2.250	2.090	2.250	740,015	1,588,267	2.1463	1.750	1.696	1.750	1.626	1.750	951,431	1.6693	8.70%
2022-11-24	2.070	2.070	2.090	2.010	2.160	651,496	1,344,808	2.0642	1.610	1.610	1.626	1.563	1.680	837,623	1.6055	2.99%
2022-11-23	2.010	2.000	2.010	1.990	2.050	1,371,016	2,756,552	2.0106	1.563	1.556	1.563	1.548	1.594	1,762,703	1.5638	-0.50%
2022-11-22	2.020	2.000	2.020	2.000	2.020	1,370,996	2,758,617	2.0121	1.571	1.556	1.571	1.556	1.571	1,762,678	1.5650	0.50%
2022-11-21	2.010	2.010	2.020	2.000	2.030	1,591,000	3,214,506	2.0204	1.563	1.563	1.571	1.556	1.579	2,045,535	1.5715	-0.99%
2022-11-18	2.030	2.020	2.030	2.010	2.060	214,500	434,675	2.0265	1.579	1.571	1.579	1.563	1.602	275,781	1.5762	0.00%
2022-11-17	2.030	2.020	2.030	2.030	2.080	989,504	2,017,603	2.0390	1.579	1.571	1.579	1.579	1.618	1,272,197	1.5859	-1.46%
2022-11-16	2.060	2.060	2.070	2.060	2.150	587,992	1,222,619	2.0793	1.602	1.602	1.610	1.602	1.672	755,976	1.6173	-0.96%
2022-11-15	2.080	2.080	2.090	2.050	2.120	903,496	1,868,518	2.0681	1.618	1.618	1.626	1.594	1.649	1,161,617	1.6085	0.97%
2022-11-14	2.060	2.050	2.060	2.060	2.080	405,500	839,897	2.0713	1.602	1.594	1.602	1.602	1.618	521,348	1.6110	0.00%
2022-11-11	2.060	2.050	2.060	2.060	2.130	1,540,000	3,192,915	2.0733	1.602	1.594	1.602	1.602	1.657	1,979,964	1.6126	-2.37%
2022-11-10	2.110	2.100	2.110	2.100	2.130	697,000	1,474,574	2.1156	1.641	1.633	1.641	1.633	1.657	896,127	1.6455	0.00%
2022-11-09	2.110	2.110	2.190	2.100	2.200	165,500	350,715	2.1191	1.641	1.641	1.703	1.633	1.711	212,782	1.6482	-1.40%
2022-11-08	2.140	2.130	2.140	2.120	2.210	160,500	344,745	2.1479	1.664	1.657	1.664	1.649	1.719	206,353	1.6707	-2.73%
2022-11-07	2.200	2.190	2.200	2.090	2.210	298,500	658,175	2.2049	1.711	1.703	1.711	1.626	1.719	383,779	1.7150	3.29%
2022-11-04	2.130	2.130	2.150	2.090	2.150	417,500	892,855	2.1386	1.657	1.657	1.672	1.626	1.672	536,776	1.6634	3.90%
2022-11-03	2.050	2.050	2.090	2.030	2.150	585,769	1,213,463	2.0716	1.594	1.594	1.626	1.579	1.672	753,118	1.6113	-1.91%
2022-11-02	2.090	2.070	2.090	2.040	2.090	175,000	358,225	2.0470	1.626	1.610	1.626	1.587	1.626	224,996	1.5921	2.45%
2022-11-01	2.040	2.030	2.040	2.000	2.080	126,000	255,745	2.0297	1.587	1.579	1.587	1.556	1.618	161,997	1.5787	2.00%
2022-10-31	2.000	2.000	2.020	2.000	2.090	189,500	385,090	2.0321	1.556	1.556	1.571	1.556	1.626	243,638	1.5806	-4.31%
2022-10-28	2.090	2.070	2.090	2.090	2.200	345,500	725,715	2.1005	1.626	1.610	1.626	1.626	1.711	444,206	1.6337	-1.42%
2022-10-27	2.120	2.120	2.130	2.090	2.160	586,500	1,245,700	2.1240	1.649	1.649	1.657	1.626	1.680	754,058	1.6520	0.00%
2022-10-26	2.120	2.110	2.120	2.090	2.180	371,500	790,045	2.1266	1.649	1.641	1.649	1.626	1.696	477,634	1.6541	0.00%
2022-10-25	2.120	2.120	2.140	2.120	2.250	139,000	299,260	2.1529	1.649	1.649	1.664	1.649	1.750	178,711	1.6745	-0.93%
2022-10-24	2.140	2.120	2.140	2.120	2.250	549,000	1,178,520	2.1467	1.664	1.649	1.664	1.649	1.750	705,844	1.6697	-2.28%
2022-10-21	2.190	2.160	2.190	2.160	2.210	232,000	509,755	2.1972	1.703	1.680	1.703	1.680	1.719	298,280	1.7090	-0.45%
2022-10-20	2.200	2.150	2.200	2.090	2.290	87,000	192,530	2.2130	1.711	1.672	1.711	1.626	1.781	111,855	1.7212	0.92%
2022-10-19	2.180	2.170	2.180	2.140	2.230	715,500	1,564,770	2.1870	1.696	1.688	1.696	1.664	1.734	919,912	1.7010	-1.36%
2022-10-18	2.210	2.210	2.240	2.210	2.310	488,000	1,098,235	2.2505	1.719	1.719	1.742	1.719	1.797	627,417	1.7504	-6.36%
2022-10-17	2.360	2.360	2.390	2.300	2.440	121,433	289,438	2.3835	1.836	1.836	1.859	1.789	1.898	156,125	1.8539	-0.84%
2022-10-14	2.380	2.360	2.380	2.280	2.400	261,000	618,044	2.3680	1.851	1.836	1.851	1.773	1.867	335,565	1.8418	3.03%
2022-10-13	2.310	2.310	2.320	2.300	2.410	84,000	194,880	2.3200	1.797	1.797	1.804	1.789	1.874	107,998	1.8045	0.00%
2022-10-12	2.310	2.310	2.430	2.260	2.340	155,500	359,360	2.3110	1.797	1.797	1.890	1.758	1.820	199,925	1.7975	0.43%
2022-10-11	2.300	2.300	2.330	2.300	2.420	153,500	356,325	2.3213	1.789	1.789	1.812	1.789	1.882	197,354	1.8055	-3.36%
2022-10-10	2.380	2.360	2.380	2.370	2.380	14,000	33,235	2.3739	1.851	1.836	1.851	1.843	1.851	18,000	1.8464	0.00%
2022-10-07	2.380	2.380	2.390	2.360	2.490	127,000	302,425	2.3813	1.851	1.851	1.859	1.836	1.937	163,283	1.8522	-0.42%
2022-10-06	2.390	2.390	2.500	2.380	2.450	95,500	229,010	2.3980	1.859	1.859	1.944	1.851	1.906	122,784	1.8652	-2.05%
2022-10-05	2.440	2.440	2.500	2.400	2.570	109,500	269,850	2.4644	1.898	1.898	1.944	1.867	1.999	140,783	1.9168	1.67%
2022-10-03	2.400	2.390	2.480	2.400	2.500	68,000	164,375	2.4173	1.867	1.859	1.929	1.867	1.944	87,427	1.8801	-3.61%
2022-09-30	2.490	2.490	2.510	2.490	2.540	92,500	231,795	2.5059	1.937	1.937	1.952	1.937	1.976	118,926	1.9491	-3.11%
2022-09-29	2.570	2.520	2.590	2.480	2.610	121,000	308,870	2.5526	1.999	1.960	2.014	1.929	2.030	155,569	1.9854	2.80%
2022-09-28	2.500	2.500	2.570	2.480	2.670	216,000	544,390	2.5203	1.944	1.944	1.999	1.929	2.077	277,709	1.9603	-3.47%
2022-09-27	2.590	2.590	2.630	2.590	2.720	144,500	377,305	2.6111	2.014	2.014	2.046	2.014	2.116	185,782	2.0309	-1.52%
2022-09-26	2.630	2.610	2.630	2.630	2.730	69,000	183,605	2.6609	2.046	2.030	2.046	2.046	2.123	88,713	2.0697	-5.05%
2022-09-23	2.770	2.700	2.770	2.650	2.870	120,000	321,439	2.6787	2.154	2.100	2.154	2.061	2.232	154,283	2.0834	2.97%
2022-09-22	2.690	2.690	2.700	2.650	2.700	22,500	60,435	2.6860	2.092	2.092	2.100	2.061	2.100	28,928	2.0891	-0.37%
2022-09-21	2.700	2.680	2.760	2.700	2.770	68,500	187,785	2.7414	2.100	2.084	2.147	2.100	2.154	88,070	2.1322	-2.17%
2022-09-20	2.760	2.760	2.780	2.760	2.890	72,000	201,505	2.7987	2.147	2.147	2.162	2.147	2.248	92,570	2.1768	-4.17%
2022-09-19	2.880	2.760	2.880	2.720	2.970	204,000	576,405	2.8255	2.240	2.147	2.240	2.116	2.310	262,281	2.1977	4.35%
2022-09-16	2.760	2.760	2.770	2.580	2.770	195,500	528,085	2.7012	2.147	2.147	2.154	2.007	2.154	251,353	2.1010	7.39%
2022-09-15	2.570	2.570	2.680	2.570	2.670	31,159	80,794	2.5930	1.999	1.999	2.084	1.999	2.077	40,061	2.0168	-1.15%
2022-09-14	2.600	2.570	2.710	2.570	2.700	523,500	1,426,022	2.7240	2.022	1.999	2.108	1.999	2.100	673,059	2.1187	-3.70%
2022-09-13	2.700	2.670	2.750	2.700	2.780	74,240	203,262	2.7379	2.100	2.077	2.139	2.100	2.162	95,450	2.1295	-1.82%
2022-09-09	2.750	2.690	2.750	2.560	2.760	66,000	178,375	2.7027	2.139	2.092	2.139	1.991	2.147	84,856	2.1021	4.96%
2022-09-08	2.620	2.610	2.650	2.610	2.680	11,000	29,315	2.6650	2.038	2.030	2.061	2.030	2.084	14,143	2.0728	-2.24%
2022-09-07	2.680	2.620	2.680	2.590	2.680	79,000	209,005	2.6456	2.084	2.038	2.084	2.014	2.084	101,570	2.0578	0.75%
2022-09-06	2.660	2.630	2.660	2.650	2.780	86,500	231,830	2.6801	2.069	2.046	2.069	2.061	2.162	111,212	2.0846	1.92%
2022-09-05	2.610	2.600	2.620	2.590	2.640	104,500	273,445	2.6167	2.030	2.022	2.038	2.014	2.053	134,355	2.0352	0.00%
2022-09-02	2.610	2.590	2.610	2.580	2.690	627,500	1,630,186	2.5979	2.030	2.014	2.030	2.007	2.092	806,771	2.0206	0.00%
2022-09-01	2.610	2.610	2.640	2.530	2.630	25,000	64,895	2.5958	2.030	2.030	2.053	1.968	2.046	32,142	2.0190	-1.14%
2022-08-31	2.640	2.640	2.650	2.510	2.640	168,000	442,775	2.6356	2.053	2.053	2.061	1.952	2.053	215,996	2.0499	3.94%
2022-08-30	2.540	2.540	2.640	2.540	2.640	12,801	32,557	2.5433	1.976	1.976	2.053	1.976	2.053	16,458	1.9782	-4.15%
2022-08-29	2.700	2.620	2.700	2.700	2.730	6,500	17,580	2.7046	2.061	2.000	2.061	2.061	2.084	8,515	2.0647	3.45%
2022-08-26	2.610	2.610	2.700	2.570	2.650	182,500	475,694	2.6065	1.992	1.992	2.061	1.962	2.023	239,066	1.9898	0.38%
2022-08-25	2.600	2.570	2.600	2.540	2.680	55,000	142,110	2.5838	1.985	1.962	1.985	1.939	2.046	72,047	1.9725	4.00%
2022-08-24	2.500	2.500	2.530	2.500	2.550	73,000	183,840	2.5184	1.908	1.908	1.931	1.908	1.947	95,626	1.9225	-1.57%
2022-08-23	2.540	2.510	2.540	2.500	2.550	55,000	138,450	2.5173	1.939	1.916	1.939	1.908	1.947	72,047	1.9217	-0.78%
2022-08-22	2.560	2.560	2.570	2.520	2.570	66,500	169,395	2.5473	1.954	1.954	1.962	1.924	1.962	87,112	1.9446	-1.92%
2022-08-19	2.610	2.610	2.650	2.560	2.650	231,500	611,805	2.6428	1.992	1.992	2.023	1.954	2.023	303,253	2.0175	0.38%
2022-08-18	2.600	2.600	2.650	2.580	2.710	134,000	353,040	2.6346	1.985	1.985	2.023	1.970	2.069	175,533	2.0112	-1.89%
2022-08-17	2.650	2.650	2.660	2.560	2.650	114,500	297,280	2.5963	2.023	2.023	2.031	1.954	2.023	149,989	1.9820	3.52%
2022-08-16	2.560	2.560	2.570	2.540	2.700	62,500	161,870	2.5899	1.954	1.954	1.962	1.939	2.061	81,872	1.9771	-0.78%
2022-08-15	2.580	2.580	2.640	2.550	2.730	96,500	255,145	2.6440	1.970	1.970	2.015	1.947	2.084	126,410	2.0184	-0.39%
2022-08-12	2.590	2.590	2.630	2.550	2.700	2,259,000	5,869,045	2.5981	1.977	1.977	2.008	1.947	2.061	2,959,176	1.9833	-2.26%
2022-08-11	2.650	2.610	2.650	2.550	2.650	5,000	12,960	2.5920	2.023	1.992	2.023	1.947	2.023	6,550	1.9787	2.32%
2022-08-10	2.590	2.560	2.590	2.540	2.670	106,500	273,630	2.5693	1.977	1.954	1.977	1.939	2.038	139,510	1.9614	-2.26%
2022-08-09	2.650	2.590	2.670	2.510	2.680	91,500	237,160	2.5919	2.023	1.977	2.038	1.916	2.046	119,860	1.9786	2.71%
2022-08-08	2.580	2.580	2.710	2.570	2.780	80,500	213,065	2.6468	1.970	1.970	2.069	1.962	2.122	105,451	2.0205	-3.37%
2022-08-05	2.670	2.630	2.670	2.510	2.670	166,000	433,480	2.6113	2.038	2.008	2.038	1.916	2.038	217,452	1.9935	5.53%
2022-08-04	2.530	2.530	2.590	2.480	2.620	90,000	232,185	2.5798	1.931	1.931	1.977	1.893	2.000	117,895	1.9694	2.02%
2022-08-03	2.480	2.480	2.600	2.460	2.620	172,500	443,240	2.5695	1.893	1.893	1.985	1.878	2.000	225,966	1.9615	-0.80%
2022-08-02	2.500	2.500	2.520	2.500	2.610	367,500	933,800	2.5410	1.908	1.908	1.924	1.908	1.992	481,406	1.9397	-2.72%
2022-08-01	2.570	2.490	2.580	2.400	2.570	127,500	319,245	2.5039	1.962	1.901	1.970	1.832	1.962	167,019	1.9114	3.63%
2022-07-29	2.480	2.480	2.580	2.480	2.570	128,500	322,665	2.5110	1.893	1.893	1.970	1.893	1.962	168,329	1.9169	-3.88%
2022-07-28	2.580	2.560	2.580	2.520	2.660	70,500	181,175	2.5699	1.970	1.954	1.970	1.924	2.031	92,351	1.9618	2.38%
2022-07-27	2.520	2.520	2.560	2.410	2.590	94,000	237,775	2.5295	1.924	1.924	1.954	1.840	1.977	123,135	1.9310	1.20%
2022-07-26	2.490	2.490	2.540	2.440	2.570	96,500	242,630	2.5143	1.901	1.901	1.939	1.863	1.962	126,410	1.9194	1.63%
2022-07-25	2.450	2.450	2.540	2.410	2.590	87,500	219,600	2.5097	1.870	1.870	1.939	1.840	1.977	114,621	1.9159	-2.00%
2022-07-22	2.500	2.490	2.500	2.410	2.580	103,000	257,845	2.5033	1.908	1.901	1.908	1.840	1.970	134,925	1.9110	1.63%
2022-07-21	2.460	2.460	2.510	2.410	2.580	143,500	353,637	2.4644	1.878	1.878	1.916	1.840	1.970	187,978	1.8813	-1.60%
2022-07-20	2.500	2.500	2.540	2.370	2.570	206,000	506,881	2.4606	1.908	1.908	1.939	1.809	1.962	269,850	1.8784	1.21%
2022-07-19	2.470	2.420	2.470	2.390	2.470	484,000	1,173,540	2.4247	1.886	1.847	1.886	1.824	1.886	634,016	1.8510	2.49%
2022-07-18	2.410	2.410	2.470	2.410	2.480	58,876	143,071	2.4300	1.840	1.840	1.886	1.840	1.893	77,125	1.8551	0.00%
2022-07-15	2.410	2.410	2.480	2.340	2.500	224,319	542,044	2.4164	1.840	1.840	1.893	1.786	1.908	293,847	1.8446	3.43%
2022-07-14	2.330	2.330	2.360	2.250	2.450	1,125,500	2,651,075	2.3555	1.779	1.779	1.802	1.718	1.870	1,474,348	1.7981	-4.90%
2022-07-13	2.450	2.450	2.490	2.450	2.550	1,760,000	4,492,461	2.5525	1.870	1.870	1.901	1.870	1.947	2,305,511	1.9486	-3.54%
2022-07-12	2.540	2.540	2.570	2.530	2.680	613,000	1,597,260	2.6056	1.939	1.939	1.962	1.931	2.046	802,999	1.9891	-5.58%
2022-07-11	2.690	2.690	2.740	2.690	2.740	84,500	229,085	2.7111	2.054	2.054	2.092	2.054	2.092	110,691	2.0696	-3.93%
2022-07-08	2.800	2.760	2.830	2.520	2.850	284,000	789,765	2.7809	2.137	2.107	2.160	1.924	2.176	372,026	2.1229	8.95%
2022-07-07	2.570	2.570	2.700	2.500	2.700	239,500	623,331	2.6026	1.962	1.962	2.061	1.908	2.061	313,733	1.9868	-0.39%
2022-07-06	2.580	2.570	2.590	2.580	2.660	158,500	412,285	2.6012	1.970	1.962	1.977	1.970	2.031	207,627	1.9857	-3.37%
2022-07-05	2.670	2.630	2.670	2.630	2.750	174,500	468,095	2.6825	2.038	2.008	2.038	2.008	2.099	228,586	2.0478	1.14%
2022-07-04	2.640	2.640	2.690	2.620	2.780	171,000	459,430	2.6867	2.015	2.015	2.054	2.000	2.122	224,001	2.0510	-2.58%
2022-06-30	2.710	2.710	2.770	2.700	2.850	358,000	988,215	2.7604	2.069	2.069	2.115	2.061	2.176	468,962	2.1072	-2.17%
2022-06-29	2.770	2.710	2.770	2.710	2.850	76,500	208,620	2.7271	2.115	2.069	2.115	2.069	2.176	100,211	2.0818	0.36%
2022-06-28	2.760	2.760	2.830	2.760	2.900	137,500	382,425	2.7813	2.107	2.107	2.160	2.107	2.214	180,118	2.1232	-2.13%
2022-06-27	2.820	2.820	2.900	2.810	2.880	205,500	585,830	2.8508	2.153	2.153	2.214	2.145	2.199	269,195	2.1762	1.08%
2022-06-24	2.790	2.790	2.800	2.700	2.800	169,500	467,755	2.7596	2.130	2.130	2.137	2.061	2.137	222,036	2.1067	2.57%
2022-06-23	2.720	2.710	2.780	2.710	2.830	60,000	163,695	2.7283	2.076	2.069	2.122	2.069	2.160	78,597	2.0827	-0.37%
2022-06-22	2.730	2.730	2.790	2.720	2.850	140,000	391,180	2.7941	2.084	2.084	2.130	2.076	2.176	183,393	2.1330	-1.80%
2022-06-21	2.780	2.780	2.800	2.740	2.800	200,600	556,851	2.7759	2.122	2.122	2.137	2.092	2.137	262,776	2.1191	-0.79%
2022-06-20	2.900	2.900	2.920	2.850	2.930	207,000	600,945	2.9031	2.139	2.139	2.154	2.102	2.161	280,643	2.1413	-1.69%
2022-06-17	2.950	2.920	2.950	2.810	2.950	230,500	668,415	2.8998	2.176	2.154	2.176	2.073	2.176	312,504	2.1389	3.51%
2022-06-16	2.850	2.850	2.870	2.810	2.880	179,500	511,365	2.8488	2.102	2.102	2.117	2.073	2.124	243,360	2.1013	-0.35%
2022-06-15	2.860	2.860	2.900	2.810	2.870	95,000	271,020	2.8528	2.110	2.110	2.139	2.073	2.117	128,798	2.1042	-0.69%
2022-06-14	2.880	2.850	2.930	2.820	2.960	98,000	282,370	2.8813	2.124	2.102	2.161	2.080	2.183	132,865	2.1252	-0.69%
2022-06-13	2.900	2.900	2.930	2.800	3.000	441,000	1,280,500	2.9036	2.139	2.139	2.161	2.065	2.213	597,892	2.1417	-0.34%
2022-06-10	2.910	2.910	3.000	2.900	2.990	86,500	255,770	2.9569	2.146	2.146	2.213	2.139	2.205	117,274	2.1810	-3.64%
2022-06-09	3.020	2.980	3.020	2.890	3.020	349,000	1,044,967	2.9942	2.228	2.198	2.228	2.132	2.228	473,162	2.2085	1.68%
2022-06-08	2.970	2.970	3.020	2.960	3.040	120,000	357,900	2.9825	2.191	2.191	2.228	2.183	2.242	162,692	2.1999	-0.67%
2022-06-07	2.990	2.990	3.070	2.980	3.070	188,500	564,415	2.9942	2.205	2.205	2.264	2.198	2.264	255,562	2.2085	-0.33%
2022-06-06	3.000	3.000	3.010	2.900	3.030	321,000	958,537	2.9861	2.213	2.213	2.220	2.139	2.235	435,201	2.2025	2.39%
2022-06-02	2.930	2.880	2.930	2.820	3.020	78,500	227,170	2.8939	2.161	2.124	2.161	2.080	2.228	106,428	2.1345	1.03%
2022-06-01	2.900	2.900	2.950	2.840	3.050	74,500	217,955	2.9256	2.139	2.139	2.176	2.095	2.250	101,004	2.1579	0.00%
2022-05-31	2.900	2.890	2.900	2.830	3.000	543,500	1,575,721	2.8992	2.139	2.132	2.139	2.087	2.213	736,858	2.1384	-3.01%
2022-05-30	2.990	2.980	3.020	2.930	3.060	133,500	397,515	2.9776	2.205	2.198	2.228	2.161	2.257	180,995	2.1963	-1.64%
2022-05-27	3.040	3.000	3.050	2.990	3.040	241,500	724,645	3.0006	2.242	2.213	2.250	2.205	2.242	327,417	2.2132	1.67%
2022-05-26	2.990	2.990	3.000	2.970	3.000	196,000	586,085	2.9902	2.205	2.205	2.213	2.191	2.213	265,730	2.2056	-0.33%
2022-05-25	3.000	3.000	3.030	2.950	3.030	273,000	819,185	3.0007	2.213	2.213	2.235	2.176	2.235	370,124	2.2133	-0.66%
2022-05-24	3.020	3.000	3.020	2.950	3.040	267,500	803,860	3.0051	2.228	2.213	2.228	2.176	2.242	362,667	2.2165	0.67%
2022-05-23	3.000	3.000	3.040	2.900	3.030	256,000	768,720	3.0028	2.213	2.213	2.242	2.139	2.235	347,076	2.2148	3.45%
2022-05-20	2.900	2.900	2.980	2.860	3.080	74,000	218,875	2.9578	2.139	2.139	2.198	2.110	2.272	100,327	2.1816	-3.01%
2022-05-19	2.990	2.990	3.000	2.850	3.060	241,500	723,660	2.9965	2.205	2.205	2.213	2.102	2.257	327,417	2.2102	-0.33%
2022-05-18	3.000	3.000	3.040	2.960	3.090	75,500	228,005	3.0199	2.213	2.213	2.242	2.183	2.279	102,360	2.2275	-1.96%
2022-05-17	3.060	3.010	3.060	2.980	3.060	93,000	279,747	3.0080	2.257	2.220	2.257	2.198	2.257	126,086	2.2187	0.66%
2022-05-16	3.040	3.030	3.040	2.960	3.140	106,000	319,625	3.0153	2.242	2.235	2.242	2.183	2.316	143,711	2.2241	-1.94%
2022-05-13	3.100	3.060	3.100	2.970	3.100	204,000	627,965	3.0783	2.287	2.257	2.287	2.191	2.287	276,576	2.2705	3.33%
2022-05-12	3.000	3.000	3.050	2.860	3.050	234,500	704,951	3.0062	2.213	2.213	2.250	2.110	2.250	317,927	2.2173	-0.66%
2022-05-11	3.020	3.020	3.080	2.930	3.050	143,000	432,380	3.0236	2.228	2.228	2.272	2.161	2.250	193,874	2.2302	1.68%
2022-05-10	2.970	2.970	3.010	2.900	3.040	219,000	649,347	2.9651	2.191	2.191	2.220	2.139	2.242	296,913	2.1870	-3.57%
2022-05-06	3.080	3.010	3.080	2.980	3.100	163,375	492,992	3.0175	2.272	2.220	2.272	2.198	2.287	221,498	2.2257	-2.53%
2022-05-05	3.160	3.110	3.170	3.090	3.170	208,500	652,275	3.1284	2.331	2.294	2.338	2.279	2.338	282,677	2.3075	1.28%
2022-05-04	3.120	3.080	3.120	3.100	3.140	59,000	183,360	3.1078	2.301	2.272	2.301	2.287	2.316	79,990	2.2923	-0.64%
2022-05-03	3.140	3.080	3.140	3.050	3.140	99,501	307,393	3.0893	2.316	2.272	2.316	2.250	2.316	134,900	2.2787	1.95%
2022-04-29	3.080	3.040	3.080	3.020	3.090	179,000	547,405	3.0581	2.272	2.242	2.272	2.228	2.279	242,682	2.2556	0.00%
2022-04-28	3.080	3.040	3.080	2.860	3.130	538,500	1,637,270	3.0404	2.272	2.242	2.272	2.110	2.309	730,079	2.2426	6.21%
2022-04-27	2.900	2.900	2.920	2.780	2.960	407,500	1,187,947	2.9152	2.139	2.139	2.154	2.051	2.183	552,474	2.1502	1.40%
2022-04-26	2.860	2.860	2.980	2.760	2.970	109,500	313,857	2.8663	2.110	2.110	2.198	2.036	2.191	148,456	2.1141	1.06%
2022-04-25	2.830	2.830	2.860	2.800	2.890	513,000	1,460,380	2.8467	2.087	2.087	2.110	2.065	2.132	695,507	2.0997	0.35%
2022-04-22	2.820	2.820	2.870	2.730	2.890	291,500	826,607	2.8357	2.080	2.080	2.117	2.014	2.132	395,206	2.0916	-2.08%
2022-04-21	2.880	2.880	2.920	2.790	2.920	314,500	900,680	2.8638	2.124	2.124	2.154	2.058	2.154	426,388	2.1123	-1.03%
2022-04-20	2.910	2.910	2.970	2.910	3.000	191,500	564,580	2.9482	2.146	2.146	2.191	2.146	2.213	259,629	2.1746	-3.00%
2022-04-19	3.000	3.000	3.060	3.000	3.080	157,002	475,405	3.0280	2.213	2.213	2.257	2.213	2.272	212,858	2.2334	-4.15%
2022-04-14	3.130	3.050	3.130	2.930	3.130	765,200	2,283,707	2.9845	2.309	2.250	2.309	2.161	2.309	1,037,431	2.2013	3.99%
2022-04-13	3.010	2.950	3.010	2.930	3.030	320,500	951,070	2.9675	2.220	2.176	2.220	2.161	2.235	434,523	2.1888	-2.27%
2022-04-12	3.080	3.050	3.080	3.000	3.130	267,000	809,085	3.0303	2.272	2.250	2.272	2.213	2.309	361,989	2.2351	2.67%
2022-04-11	3.000	3.000	3.070	2.990	3.150	813,500	2,501,415	3.0749	2.213	2.213	2.264	2.205	2.323	1,102,915	2.2680	-1.96%
2022-04-08	3.060	3.060	3.150	3.050	3.090	126,500	388,340	3.0699	2.257	2.257	2.323	2.250	2.279	171,504	2.2643	0.33%
2022-04-07	3.050	3.030	3.050	3.000	3.070	2,903,000	8,770,755	3.0213	2.250	2.235	2.250	2.213	2.264	3,935,786	2.2285	1.67%
2022-04-06	3.000	3.000	3.030	3.000	3.130	2,644,500	8,114,340	3.0684	2.213	2.213	2.235	2.213	2.309	3,585,321	2.2632	-3.54%
2022-04-04	3.110	3.110	3.180	3.090	3.220	136,000	427,765	3.1453	2.294	2.294	2.346	2.279	2.375	184,384	2.3200	-2.20%
2022-04-01	3.180	3.110	3.180	3.100	3.180	287,000	899,487	3.1341	2.346	2.294	2.346	2.287	2.346	389,105	2.3117	1.92%
2022-03-31	3.120	3.120	3.150	3.030	3.200	684,000	2,137,752	3.1254	2.301	2.301	2.323	2.235	2.360	927,343	2.3052	3.65%
2022-03-30	3.010	3.010	3.020	3.010	3.080	624,500	1,900,155	3.0427	2.220	2.220	2.228	2.220	2.272	846,675	2.2443	-1.31%
2022-03-29	3.050	3.040	3.060	2.930	3.170	7,575,500	22,513,735	2.9719	2.250	2.242	2.257	2.161	2.338	10,270,598	2.1921	4.81%
2022-03-28	2.910	2.910	2.940	2.880	2.940	231,500	675,362	2.9173	2.146	2.146	2.169	2.124	2.169	313,860	2.1518	0.34%
2022-03-25	2.900	2.880	2.900	2.880	2.920	389,000	1,123,833	2.8890	2.139	2.124	2.139	2.124	2.154	527,393	2.1309	1.05%
2022-03-24	2.870	2.870	2.900	2.870	2.930	527,000	1,520,908	2.8860	2.117	2.117	2.139	2.117	2.161	714,488	2.1287	0.00%
2022-03-23	2.870	2.870	2.880	2.850	2.880	873,500	2,511,815	2.8756	2.117	2.117	2.124	2.102	2.124	1,184,261	2.1210	0.70%
2022-03-22	2.850	2.850	2.880	2.810	2.910	1,606,500	4,587,565	2.8556	2.102	2.102	2.124	2.073	2.146	2,178,037	2.1063	1.79%
2022-03-21	2.800	2.750	2.800	2.700	2.900	441,000	1,242,275	2.8170	2.065	2.028	2.065	1.991	2.139	597,892	2.0778	-1.41%
2022-03-18	2.840	2.810	2.840	2.350	2.860	2,459,000	6,352,090	2.5832	2.095	2.073	2.095	1.733	2.110	3,333,826	1.9053	15.45%
2022-03-17	2.460	2.430	2.460	2.400	2.560	690,500	1,703,310	2.4668	1.814	1.792	1.814	1.770	1.888	936,156	1.8195	2.50%
2022-03-16	2.400	2.400	2.440	2.240	2.500	442,500	1,044,140	2.3596	1.770	1.770	1.800	1.652	1.844	599,926	1.7404	6.67%
2022-03-15	2.250	2.250	2.260	2.200	2.360	788,000	1,771,980	2.2487	1.660	1.660	1.667	1.623	1.741	1,068,343	1.6586	-1.75%
2022-03-14	2.290	2.290	2.300	2.250	2.390	628,500	1,437,395	2.2870	1.689	1.689	1.696	1.660	1.763	852,098	1.6869	-2.97%
2022-03-11	2.360	2.320	2.360	2.210	2.360	421,500	959,180	2.2756	1.741	1.711	1.741	1.630	1.741	571,455	1.6785	4.42%
2022-03-10	2.260	2.260	2.270	2.190	2.310	149,500	339,000	2.2676	1.667	1.667	1.674	1.615	1.704	202,687	1.6725	0.89%
2022-03-09	2.240	2.240	2.260	2.140	2.370	1,999,500	4,423,807	2.2125	1.652	1.652	1.667	1.578	1.748	2,710,852	1.6319	-1.32%
2022-03-08	2.270	2.270	2.320	2.260	2.390	923,543	2,128,012	2.3042	1.674	1.674	1.711	1.667	1.763	1,252,107	1.6995	-4.62%
2022-03-07	2.380	2.380	2.400	2.280	2.500	1,435,000	3,405,695	2.3733	1.755	1.755	1.770	1.682	1.844	1,945,523	1.7505	-4.80%
2022-03-04	2.500	2.500	2.530	2.500	2.550	855,000	2,141,990	2.5053	1.844	1.844	1.866	1.844	1.881	1,159,179	1.8479	-1.96%
2022-03-03	2.550	2.550	2.590	2.510	2.590	590,500	1,511,800	2.5602	1.881	1.881	1.910	1.851	1.910	800,579	1.8884	0.00%
2022-03-02	2.550	2.550	2.580	2.550	2.650	586,000	1,515,050	2.5854	1.881	1.881	1.903	1.881	1.955	794,478	1.9070	-2.67%
2022-03-01	2.620	2.600	2.620	2.600	2.710	369,000	966,834	2.6201	1.932	1.918	1.932	1.918	1.999	500,277	1.9326	-0.38%
2022-02-28	2.630	2.630	2.680	2.630	2.750	479,500	1,272,974	2.6548	1.940	1.940	1.977	1.940	2.028	650,089	1.9582	-4.36%
2022-02-25	2.750	2.750	2.800	2.700	2.790	610,000	1,675,931	2.7474	2.028	2.028	2.065	1.991	2.058	827,017	2.0265	-1.08%
2022-02-24	2.780	2.750	2.780	2.720	2.850	962,500	2,722,840	2.8289	2.051	2.028	2.051	2.006	2.102	1,304,924	2.0866	-2.46%
2022-02-23	2.850	2.840	2.870	2.810	2.980	597,000	1,729,273	2.8966	2.102	2.095	2.117	2.073	2.198	809,392	2.1365	1.06%
2022-02-22	2.820	2.810	2.820	2.710	2.820	311,500	868,653	2.7886	2.080	2.073	2.080	1.999	2.080	422,321	2.0569	0.71%
2022-02-21	2.800	2.800	2.810	2.650	2.830	8,055,000	21,771,760	2.7029	2.065	2.065	2.073	1.955	2.087	10,920,688	1.9936	3.70%
2022-02-18	2.700	2.690	2.710	2.530	2.700	255,000	681,150	2.6712	1.991	1.984	1.999	1.866	1.991	345,720	1.9702	3.45%
2022-02-17	2.610	2.610	2.620	2.540	2.640	209,500	548,155	2.6165	1.925	1.925	1.932	1.873	1.947	284,033	1.9299	1.16%
2022-02-16	2.580	2.580	2.620	2.480	2.630	420,500	1,090,100	2.5924	1.903	1.903	1.932	1.829	1.940	570,099	1.9121	1.98%
2022-02-15	2.530	2.530	2.560	2.510	2.600	215,000	545,225	2.5359	1.866	1.866	1.888	1.851	1.918	291,489	1.8705	0.40%
2022-02-14	2.520	2.520	2.570	2.460	2.600	434,000	1,103,515	2.5427	1.859	1.859	1.896	1.814	1.918	588,402	1.8754	-0.79%
2022-02-11	2.540	2.500	2.540	2.450	2.540	192,500	475,050	2.4678	1.873	1.844	1.873	1.807	1.873	260,985	1.8202	1.60%
2022-02-10	2.500	2.500	2.530	2.420	2.550	213,500	530,610	2.4853	1.844	1.844	1.866	1.785	1.881	289,456	1.8331	2.46%
2022-02-09	2.440	2.420	2.440	2.420	2.480	564,000	1,387,117	2.4594	1.800	1.785	1.800	1.785	1.829	764,651	1.8141	-0.41%
2022-02-08	2.450	2.430	2.450	2.430	2.490	176,000	430,775	2.4476	1.807	1.792	1.807	1.792	1.837	238,615	1.8053	-1.21%
2022-02-07	2.480	2.480	2.510	2.470	2.530	190,500	473,650	2.4864	1.829	1.829	1.851	1.822	1.866	258,273	1.8339	-4.25%
2022-02-04	2.590	2.570	2.610	2.420	2.590	411,000	1,029,140	2.5040	1.910	1.896	1.925	1.785	1.910	557,219	1.8469	12.61%
2022-01-31	2.300	2.300	2.450	2.300	2.330	45,500	104,700	2.3011	1.696	1.696	1.807	1.696	1.719	61,687	1.6973	-0.86%
2022-01-28	2.320	2.320	2.370	2.240	2.340	191,000	438,255	2.2945	1.711	1.711	1.748	1.652	1.726	258,951	1.6924	2.65%
2022-01-27	2.260	2.260	2.310	2.220	2.330	391,500	895,620	2.2877	1.667	1.667	1.704	1.637	1.719	530,782	1.6874	-2.59%
2022-01-26	2.320	2.320	2.360	2.320	2.370	301,500	707,420	2.3463	1.711	1.711	1.741	1.711	1.748	408,763	1.7306	-3.33%
2022-01-25	2.400	2.370	2.400	2.360	2.460	508,000	1,210,330	2.3825	1.770	1.748	1.770	1.741	1.814	688,729	1.7573	-0.83%
2022-01-24	2.420	2.420	2.440	2.400	2.450	281,000	679,790	2.4192	1.785	1.785	1.800	1.770	1.807	380,970	1.7844	0.41%
2022-01-21	2.410	2.410	2.440	2.410	2.490	511,500	1,253,410	2.4505	1.778	1.778	1.800	1.778	1.837	693,474	1.8074	-2.82%
2022-01-20	2.480	2.480	2.500	2.480	2.560	266,000	669,845	2.5182	1.829	1.829	1.844	1.829	1.888	360,634	1.8574	-1.59%
2022-01-19	2.520	2.500	2.520	2.500	2.530	244,000	612,605	2.5107	1.859	1.844	1.859	1.844	1.866	330,807	1.8519	0.40%
2022-01-18	2.510	2.510	2.520	2.510	2.570	677,500	1,720,295	2.5392	1.851	1.851	1.859	1.851	1.896	918,531	1.8729	-2.33%
2022-01-17	2.570	2.570	2.600	2.540	2.650	219,500	566,897	2.5827	1.896	1.896	1.918	1.873	1.955	297,590	1.9050	-2.28%
2022-01-14	2.630	2.630	2.650	2.570	2.760	796,497	2,113,827	2.6539	1.940	1.940	1.955	1.896	2.036	1,079,863	1.9575	0.77%
2022-01-13	2.610	2.610	2.650	2.610	2.710	328,000	868,710	2.6485	1.925	1.925	1.955	1.925	1.999	444,691	1.9535	1.56%
2022-01-12	2.570	2.570	2.590	2.520	2.650	624,000	1,603,235	2.5693	1.896	1.896	1.910	1.859	1.955	845,997	1.8951	0.39%
2022-01-11	2.560	2.560	2.590	2.540	2.630	77,000	196,335	2.5498	1.888	1.888	1.910	1.873	1.940	104,394	1.8807	0.79%
2022-01-10	2.540	2.540	2.610	2.520	2.600	225,500	571,945	2.5363	1.873	1.873	1.925	1.859	1.918	305,725	1.8708	0.79%
2022-01-07	2.520	2.520	2.590	2.510	2.620	73,000	184,220	2.5236	1.859	1.859	1.910	1.851	1.932	98,971	1.8614	-0.79%
2022-01-06	2.540	2.540	2.600	2.510	2.590	131,000	335,620	2.5620	1.873	1.873	1.918	1.851	1.910	177,605	1.8897	-1.17%
2022-01-05	2.570	2.570	2.680	2.570	2.710	582,000	1,559,880	2.6802	1.896	1.896	1.977	1.896	1.999	789,055	1.9769	-4.10%
2022-01-04	2.680	2.680	2.750	2.550	2.750	120,000	322,605	2.6884	1.977	1.977	2.028	1.881	2.028	162,692	1.9829	1.90%
2022-01-03	2.630	2.630	2.690	2.620	2.690	47,000	123,465	2.6269	1.940	1.940	1.984	1.932	1.984	63,721	1.9376	0.38%
2021-12-31	2.620	2.620	2.690	2.620	2.670	28,500	74,735	2.6223	1.932	1.932	1.984	1.932	1.969	38,639	1.9342	0.00%
2021-12-30	2.620	2.620	2.630	2.600	2.690	145,000	380,565	2.6246	1.932	1.932	1.940	1.918	1.984	196,586	1.9359	-2.60%
2021-12-29	2.690	2.570	2.690	2.570	2.690	91,000	236,155	2.5951	1.984	1.896	1.984	1.896	1.984	123,375	1.9141	3.07%
2021-12-28	2.610	2.600	2.610	2.570	2.650	72,500	189,070	2.6079	1.925	1.918	1.925	1.896	1.955	98,293	1.9235	1.95%
2021-12-24	2.560	2.560	2.680	2.560	2.600	58,000	149,570	2.5788	1.888	1.888	1.977	1.888	1.918	78,634	1.9021	-1.92%
2021-12-23	2.610	2.600	2.650	2.600	2.690	130,000	342,960	2.6382	1.925	1.918	1.955	1.918	1.984	176,249	1.9459	-2.97%
2021-12-22	2.690	2.690	2.750	2.630	2.790	103,500	280,425	2.7094	1.984	1.984	2.028	1.940	2.058	140,322	1.9984	-0.37%
2021-12-21	2.700	2.700	2.740	2.700	2.730	138,000	373,650	2.7076	1.991	1.991	2.021	1.991	2.014	187,096	1.9971	-3.23%
2021-12-20	2.790	2.790	2.850	2.790	2.850	106,500	298,670	2.8044	2.058	2.058	2.102	2.058	2.102	144,389	2.0685	1.09%
2021-12-17	2.760	2.760	2.770	2.760	2.830	657,000	1,826,520	2.7801	2.036	2.036	2.043	2.036	2.087	890,738	2.0506	1.85%
2021-12-16	2.710	2.710	2.780	2.680	2.820	108,500	297,055	2.7378	1.999	1.999	2.051	1.977	2.080	147,101	2.0194	-3.90%
2021-12-15	2.820	2.750	2.820	2.690	2.820	109,500	302,945	2.7666	2.080	2.028	2.080	1.984	2.080	148,456	2.0406	2.55%
2021-12-14	2.750	2.740	2.900	2.700	2.860	458,500	1,281,910	2.7959	2.028	2.021	2.139	1.991	2.110	621,618	2.0622	-1.08%
2021-12-13	2.780	2.780	2.810	2.780	2.840	202,000	564,880	2.7964	2.051	2.051	2.073	2.051	2.095	273,865	2.0626	1.83%
2021-12-10	2.730	2.690	2.730	2.680	2.780	78,500	215,062	2.7396	2.014	1.984	2.014	1.977	2.051	106,428	2.0207	1.87%
2021-12-09	2.680	2.680	2.770	2.660	2.750	91,500	247,860	2.7089	1.977	1.977	2.043	1.962	2.028	124,053	1.9980	-1.11%
2021-12-08	2.710	2.660	2.710	2.590	2.770	104,000	274,898	2.6433	1.999	1.962	1.999	1.910	2.043	141,000	1.9496	5.04%
2021-12-07	2.580	2.570	2.720	2.550	2.640	84,500	219,367	2.5961	1.903	1.896	2.006	1.881	1.947	114,562	1.9148	-1.15%
2021-12-06	2.610	2.610	2.680	2.590	2.810	196,500	525,110	2.6723	1.925	1.925	1.977	1.910	2.073	266,408	1.9711	-6.79%
2021-12-03	2.800	2.800	2.820	2.800	2.820	494,000	1,383,685	2.8010	2.065	2.065	2.080	2.065	2.080	669,748	2.0660	1.82%
2021-12-02	2.750	2.740	2.750	2.750	2.840	412,500	1,155,425	2.8010	2.028	2.021	2.028	2.028	2.095	559,253	2.0660	-2.83%
2021-12-01	2.830	2.800	2.830	2.750	2.840	145,500	408,125	2.8050	2.087	2.065	2.087	2.028	2.095	197,264	2.0689	4.43%
2021-11-30	2.710	2.700	2.710	2.710	2.850	589,000	1,614,525	2.7411	1.999	1.991	1.999	1.999	2.102	798,546	2.0218	-1.81%
2021-11-29	2.760	2.760	2.800	2.740	2.800	118,000	325,275	2.7566	2.036	2.036	2.065	2.021	2.065	159,980	2.0332	0.36%
2021-11-26	2.750	2.750	2.900	2.720	2.820	190,500	526,035	2.7613	2.028	2.028	2.139	2.006	2.080	258,273	2.0367	-0.36%
2021-11-25	2.760	2.760	2.910	2.760	2.940	215,000	613,140	2.8518	2.036	2.036	2.146	2.036	2.169	291,489	2.1035	-3.83%
2021-11-24	2.870	2.850	2.870	2.820	2.990	187,015	541,313	2.8945	2.117	2.102	2.117	2.080	2.205	253,548	2.1349	0.00%
2021-11-23	2.870	2.820	2.870	2.820	2.870	6,500	18,375	2.8269	2.117	2.080	2.117	2.080	2.117	8,812	2.0851	2.14%
2021-11-22	2.810	2.810	2.870	2.750	2.870	334,000	942,060	2.8205	2.073	2.073	2.117	2.028	2.117	452,826	2.0804	1.81%
2021-11-19	2.760	2.750	2.820	2.720	2.930	302,500	862,435	2.8510	2.036	2.028	2.080	2.006	2.161	410,119	2.1029	-4.17%
2021-11-18	2.880	2.800	2.880	2.700	2.880	271,000	765,140	2.8234	2.124	2.065	2.124	1.991	2.124	367,412	2.0825	3.60%
2021-11-17	2.780	2.780	2.850	2.620	2.850	1,689,000	4,541,222	2.6887	2.051	2.051	2.102	1.932	2.102	2,289,887	1.9832	6.51%
2021-11-16	2.610	2.590	2.610	2.560	2.660	570,015	1,471,174	2.5809	1.925	1.910	1.925	1.888	1.962	772,806	1.9037	1.95%
2021-11-15	2.560	2.500	2.570	2.500	2.570	284,500	715,255	2.5141	1.888	1.844	1.896	1.844	1.896	385,715	1.8544	3.64%
2021-11-12	2.470	2.470	2.570	2.470	2.620	106,500	267,890	2.5154	1.822	1.822	1.896	1.822	1.932	144,389	1.8553	-5.00%
2021-11-11	2.600	2.600	2.610	2.420	2.620	393,500	992,445	2.5221	1.918	1.918	1.925	1.785	1.932	533,494	1.8603	4.84%
2021-11-10	2.480	2.480	2.530	2.420	2.510	470,000	1,159,660	2.4674	1.829	1.829	1.866	1.785	1.851	637,210	1.8199	-2.36%
2021-11-09	2.540	2.500	2.550	2.490	2.540	109,500	274,660	2.5083	1.873	1.844	1.881	1.837	1.873	148,456	1.8501	0.79%
2021-11-08	2.520	2.520	2.590	2.490	2.660	292,911	743,755	2.5392	1.859	1.859	1.910	1.837	1.962	397,119	1.8729	-2.33%
2021-11-05	2.580	2.580	2.640	2.560	2.680	253,411	659,881	2.6040	1.903	1.903	1.947	1.888	1.977	343,566	1.9207	1.98%
2021-11-04	2.530	2.530	2.550	2.440	2.590	309,500	784,580	2.5350	1.866	1.866	1.881	1.800	1.910	419,609	1.8698	1.20%
2021-11-03	2.500	2.440	2.500	2.390	2.500	101,000	248,200	2.4574	1.844	1.800	1.844	1.763	1.844	136,932	1.8126	4.17%
2021-11-02	2.400	2.400	2.440	2.400	2.490	187,000	453,690	2.4261	1.770	1.770	1.800	1.770	1.837	253,528	1.7895	-3.23%
2021-11-01	2.480	2.450	2.530	2.450	2.480	92,000	227,845	2.4766	1.829	1.807	1.866	1.807	1.829	124,730	1.8267	-0.80%
2021-10-29	2.500	2.500	2.550	2.500	2.550	308,000	777,115	2.5231	1.844	1.844	1.881	1.844	1.881	417,576	1.8610	0.00%
2021-10-28	2.500	2.500	2.570	2.500	2.650	143,500	372,945	2.5989	1.844	1.844	1.896	1.844	1.955	194,552	1.9169	-6.02%
2021-10-27	2.660	2.620	2.660	2.550	2.710	104,500	274,230	2.6242	1.962	1.932	1.962	1.881	1.999	141,677	1.9356	-1.12%
2021-10-26	2.690	2.690	2.720	2.570	2.730	184,300	494,994	2.6858	1.984	1.984	2.006	1.896	2.014	249,868	1.9810	1.13%
2021-10-25	2.660	2.660	2.730	2.550	2.730	96,000	256,027	2.6669	1.962	1.962	2.014	1.881	2.014	130,153	1.9671	0.00%
2021-10-22	2.660	2.660	2.750	2.640	2.750	137,500	374,250	2.7218	1.962	1.962	2.028	1.947	2.028	186,418	2.0076	-2.56%
2021-10-21	2.730	2.650	2.730	2.570	2.730	264,500	700,412	2.6481	2.014	1.955	2.014	1.896	2.014	358,600	1.9532	2.25%
2021-10-20	2.670	2.650	2.720	2.600	2.730	207,000	552,747	2.6703	1.969	1.955	2.006	1.918	2.014	280,643	1.9696	1.91%
2021-10-19	2.620	2.620	2.660	2.510	2.660	67,000	176,412	2.6330	1.932	1.932	1.962	1.851	1.962	90,836	1.9421	1.55%
2021-10-18	2.580	2.580	2.670	2.560	2.680	246,000	639,710	2.6004	1.903	1.903	1.969	1.888	1.977	333,518	1.9181	-2.64%
2021-10-15	2.650	2.630	2.650	2.550	2.680	1,888,500	4,948,800	2.6205	1.955	1.940	1.955	1.881	1.977	2,560,362	1.9329	3.92%
2021-10-12	2.550	2.550	2.560	2.460	2.590	134,500	337,815	2.5116	1.881	1.881	1.888	1.814	1.910	182,350	1.8526	1.59%
2021-10-11	2.510	2.500	2.600	2.460	2.610	954,500	2,398,685	2.5130	1.851	1.844	1.918	1.814	1.925	1,294,078	1.8536	-3.46%
2021-10-08	2.600	2.580	2.600	2.550	2.740	429,000	1,119,520	2.6096	1.918	1.903	1.918	1.881	2.021	581,623	1.9248	-4.06%
2021-10-07	2.710	2.700	2.710	2.590	2.750	233,000	635,380	2.7270	1.999	1.991	1.999	1.910	2.028	315,893	2.0114	1.88%
2021-10-06	2.660	2.630	2.660	2.590	2.690	350,000	923,695	2.6391	1.962	1.940	1.962	1.910	1.984	474,518	1.9466	2.31%
2021-10-05	2.600	2.600	2.660	2.590	2.640	368,000	965,105	2.6226	1.918	1.918	1.962	1.910	1.947	498,922	1.9344	0.00%
2021-10-04	2.600	2.590	2.600	2.600	2.750	560,000	1,486,545	2.6545	1.918	1.910	1.918	1.918	2.028	759,228	1.9580	-7.80%
2021-09-30	2.820	2.790	2.830	2.670	2.830	118,500	329,060	2.7769	2.080	2.058	2.087	1.969	2.087	160,658	2.0482	1.44%
2021-09-29	2.780	2.750	2.780	2.700	2.820	159,500	442,413	2.7737	2.051	2.028	2.051	1.991	2.080	216,245	2.0459	3.73%
2021-09-28	2.680	2.680	2.700	2.640	2.750	327,500	883,310	2.6971	1.977	1.977	1.991	1.947	2.028	444,013	1.9894	0.00%
2021-09-27	2.680	2.680	2.740	2.670	2.900	460,000	1,255,300	2.7289	1.977	1.977	2.021	1.969	2.139	623,652	2.0128	-3.60%
2021-09-24	2.780	2.780	2.870	2.780	2.980	1,803,500	5,191,068	2.8783	2.051	2.051	2.117	2.051	2.198	2,445,122	2.1230	-1.07%
2021-09-23	2.810	2.810	2.830	2.710	2.860	1,525,515	4,271,609	2.8001	2.073	2.073	2.087	1.999	2.110	2,068,240	2.0653	5.64%
2021-09-21	2.660	2.660	2.790	2.660	2.780	149,500	408,071	2.7296	1.962	1.962	2.058	1.962	2.051	202,687	2.0133	-4.32%
2021-09-20	2.780	2.780	2.790	2.690	2.880	223,000	621,110	2.7852	2.051	2.051	2.058	1.984	2.124	302,336	2.0544	-3.81%
2021-09-17	2.890	2.850	2.890	2.620	2.890	357,000	1,002,665	2.8086	2.132	2.102	2.132	1.932	2.132	484,008	2.0716	7.84%
2021-09-16	2.680	2.680	2.730	2.650	2.890	2,359,500	6,359,765	2.6954	1.977	1.977	2.014	1.955	2.132	3,198,928	1.9881	-3.25%
2021-09-15	2.770	2.750	2.770	2.700	2.800	499,000	1,379,037	2.7636	2.043	2.028	2.043	1.991	2.065	676,527	2.0384	2.97%
2021-09-14	2.690	2.690	2.720	2.660	2.780	405,000	1,090,435	2.6924	1.984	1.984	2.006	1.962	2.051	549,085	1.9859	-2.89%
2021-09-13	2.770	2.750	2.770	2.700	2.840	368,000	1,011,325	2.7482	2.043	2.028	2.043	1.991	2.095	498,922	2.0270	-1.07%
2021-09-10	2.800	2.790	2.800	2.780	2.830	592,500	1,657,460	2.7974	2.065	2.058	2.065	2.051	2.087	803,291	2.0633	-0.71%
2021-09-09	2.820	2.800	2.820	2.790	2.900	286,500	807,913	2.8199	2.080	2.065	2.080	2.058	2.139	388,427	2.0800	-2.76%
2021-09-08	2.900	2.850	2.900	2.790	2.920	2,295,467	6,630,491	2.8885	2.139	2.102	2.139	2.058	2.154	3,112,114	2.1305	0.00%
2021-09-07	2.900	2.900	2.930	2.870	2.950	87,000	253,540	2.9143	2.139	2.139	2.161	2.117	2.176	117,952	2.1495	-1.36%
2021-09-06	2.940	2.890	2.940	2.870	2.980	211,000	613,405	2.9071	2.169	2.132	2.169	2.117	2.198	286,066	2.1443	-0.68%
2021-09-03	2.960	2.930	2.960	2.930	3.000	162,500	480,410	2.9564	2.183	2.161	2.183	2.161	2.213	220,312	2.1806	-1.33%
2021-09-02	3.000	3.000	3.030	2.960	3.130	282,000	847,300	3.0046	2.213	2.213	2.235	2.183	2.309	382,326	2.2162	-1.64%
2021-09-01	3.050	3.050	3.080	3.050	3.110	1,719,500	5,284,085	3.0730	2.250	2.250	2.272	2.250	2.294	2,331,238	2.2666	-2.87%
2021-08-31	3.180	3.180	3.190	3.070	3.180	470,500	1,465,110	3.1139	2.316	2.316	2.323	2.236	2.316	646,013	2.2679	0.00%
2021-08-30	3.180	3.160	3.180	3.140	3.210	127,000	402,650	3.1705	2.316	2.301	2.316	2.287	2.338	174,376	2.3091	-1.24%
2021-08-27	3.220	3.220	3.280	3.120	3.280	405,000	1,297,330	3.2033	2.345	2.345	2.389	2.272	2.389	556,080	2.3330	0.00%
2021-08-26	3.220	3.220	3.270	3.140	3.250	160,000	512,215	3.2013	2.345	2.345	2.382	2.287	2.367	219,686	2.3316	-0.62%
2021-08-25	3.240	3.200	3.240	3.120	3.280	102,000	328,145	3.2171	2.360	2.331	2.360	2.272	2.389	140,050	2.3431	2.21%
2021-08-24	3.170	3.170	3.180	3.100	3.250	520,000	1,644,965	3.1634	2.309	2.309	2.316	2.258	2.367	713,979	2.3039	-1.25%
2021-08-23	3.210	3.210	3.220	3.180	3.280	248,500	798,240	3.2122	2.338	2.338	2.345	2.316	2.389	341,199	2.3395	-1.23%
2021-08-20	3.250	3.250	3.270	3.210	3.340	378,000	1,228,735	3.2506	2.367	2.367	2.382	2.338	2.433	519,008	2.3675	-3.27%
2021-08-19	3.360	3.290	3.360	3.230	3.440	282,000	932,680	3.3074	2.447	2.396	2.447	2.352	2.505	387,196	2.4088	-2.61%
2021-08-18	3.450	3.370	3.450	3.070	3.490	648,800	2,150,102	3.3140	2.513	2.454	2.513	2.236	2.542	890,826	2.4136	1.47%
2021-08-17	3.400	3.310	3.400	3.200	3.450	336,700	1,110,076	3.2969	2.476	2.411	2.476	2.331	2.513	462,301	2.4012	3.03%
2021-08-16	3.300	3.250	3.300	3.150	3.320	207,000	675,397	3.2628	2.403	2.367	2.403	2.294	2.418	284,218	2.3763	3.45%
2021-08-13	3.190	3.180	3.190	3.120	3.210	294,000	934,740	3.1794	2.323	2.316	2.323	2.272	2.338	403,673	2.3156	-2.45%
2021-08-12	3.270	3.270	3.300	3.130	3.330	183,500	601,522	3.2780	2.382	2.382	2.403	2.280	2.425	251,952	2.3874	-1.80%
2021-08-11	3.330	3.330	3.340	3.250	3.420	251,500	839,152	3.3366	2.425	2.425	2.433	2.367	2.491	345,319	2.4301	-3.20%
2021-08-10	3.440	3.370	3.440	2.920	3.450	1,294,500	4,353,170	3.3628	2.505	2.454	2.505	2.127	2.513	1,777,395	2.4492	1.78%
2021-08-09	3.380	3.350	3.460	3.330	3.500	102,500	349,365	3.4084	2.462	2.440	2.520	2.425	2.549	140,736	2.4824	-0.59%
2021-08-06	3.400	3.400	3.420	3.300	3.470	158,000	539,035	3.4116	2.476	2.476	2.491	2.403	2.527	216,940	2.4847	0.89%
2021-08-05	3.370	3.370	3.430	3.320	3.480	304,500	1,029,522	3.3810	2.454	2.454	2.498	2.418	2.535	418,089	2.4624	-2.03%
2021-08-04	3.440	3.430	3.440	3.000	3.510	471,000	1,614,879	3.4286	2.505	2.498	2.505	2.185	2.556	646,700	2.4971	3.30%
2021-08-03	3.330	3.330	3.350	3.220	3.400	325,500	1,077,966	3.3117	2.425	2.425	2.440	2.345	2.476	446,923	2.4120	1.83%
2021-08-02	3.270	3.270	3.280	3.130	3.410	1,085,500	3,555,828	3.2758	2.382	2.382	2.389	2.280	2.484	1,490,431	2.3858	4.47%
2021-07-30	3.130	3.130	3.140	3.030	3.370	442,500	1,383,800	3.1272	2.280	2.280	2.287	2.207	2.454	607,568	2.2776	-7.12%
2021-07-29	3.370	3.320	3.370	3.250	3.550	606,500	2,008,637	3.3118	2.454	2.418	2.454	2.367	2.586	832,746	2.4121	3.06%
2021-07-28	3.270	3.220	3.270	3.060	3.320	551,500	1,758,635	3.1888	2.382	2.345	2.382	2.229	2.418	757,229	2.3225	11.60%
2021-07-27	2.930	2.920	3.060	2.910	3.350	1,467,200	4,490,717	3.0607	2.134	2.127	2.229	2.119	2.440	2,014,518	2.2292	-9.85%
2021-07-26	3.250	3.240	3.250	3.190	3.430	1,222,500	4,064,082	3.3244	2.367	2.360	2.367	2.323	2.498	1,678,536	2.4212	-8.45%
2021-07-23	3.550	3.450	3.550	3.450	3.700	252,000	892,037	3.5398	2.586	2.513	2.586	2.513	2.695	346,005	2.5781	-1.93%
2021-07-22	3.620	3.590	3.620	3.540	3.720	514,500	1,852,538	3.6007	2.636	2.615	2.636	2.578	2.709	706,427	2.6224	3.72%
2021-07-21	3.490	3.450	3.490	3.450	3.600	654,500	2,310,947	3.5309	2.542	2.513	2.542	2.513	2.622	898,652	2.5716	-1.41%
2021-07-20	3.540	3.530	3.550	3.490	3.710	528,000	1,927,658	3.6509	2.578	2.571	2.586	2.542	2.702	724,963	2.6590	-4.07%
2021-07-19	3.690	3.680	3.780	3.590	3.820	676,500	2,557,770	3.7809	2.687	2.680	2.753	2.615	2.782	928,859	2.7537	-4.40%
2021-07-16	3.860	3.830	3.870	3.750	3.880	294,500	1,130,470	3.8386	2.811	2.789	2.819	2.731	2.826	404,359	2.7957	-0.26%
2021-07-15	3.870	3.870	3.900	3.860	4.080	956,500	3,795,540	3.9682	2.819	2.819	2.840	2.811	2.972	1,313,309	2.8901	0.26%
2021-07-14	3.860	3.810	3.870	3.710	3.940	533,000	2,062,587	3.8698	2.811	2.775	2.819	2.702	2.870	731,828	2.8184	0.26%
2021-07-13	3.850	3.770	3.850	3.720	3.860	332,500	1,271,625	3.8244	2.804	2.746	2.804	2.709	2.811	456,534	2.7854	3.49%
2021-07-12	3.720	3.720	3.770	3.720	3.880	199,500	754,852	3.7837	2.709	2.709	2.746	2.709	2.826	273,921	2.7557	-2.87%
2021-07-09	3.830	3.800	3.830	3.810	3.940	462,500	1,777,315	3.8428	2.789	2.768	2.789	2.775	2.870	635,029	2.7988	-1.03%
2021-07-08	3.870	3.850	3.870	3.850	3.990	397,000	1,548,870	3.9014	2.819	2.804	2.819	2.804	2.906	545,095	2.8415	-0.51%
2021-07-07	3.890	3.890	3.900	3.810	3.960	452,000	1,749,040	3.8696	2.833	2.833	2.840	2.775	2.884	620,612	2.8182	-1.27%
2021-07-06	3.940	3.870	3.940	3.850	3.990	458,434	1,791,546	3.9080	2.870	2.819	2.870	2.804	2.906	629,446	2.8462	0.77%
2021-07-05	3.910	3.910	3.980	3.900	3.990	357,000	1,404,720	3.9348	2.848	2.848	2.899	2.840	2.906	490,174	2.8658	-2.01%
2021-07-02	3.990	3.970	3.990	3.930	4.100	1,042,000	4,157,935	3.9903	2.906	2.891	2.906	2.862	2.986	1,430,703	2.9062	0.00%
2021-06-30	3.990	3.980	3.990	3.900	4.000	957,500	3,812,731	3.9820	2.906	2.899	2.906	2.840	2.913	1,314,682	2.9001	-0.50%
2021-06-29	4.010	4.000	4.010	3.810	4.130	722,500	2,876,020	3.9807	2.921	2.913	2.921	2.775	3.008	992,018	2.8992	3.89%
2021-06-28	3.860	3.860	3.870	3.820	3.950	223,500	864,480	3.8679	2.811	2.811	2.819	2.782	2.877	306,874	2.8171	-1.03%
2021-06-25	3.900	3.860	3.900	3.760	4.000	340,000	1,335,005	3.9265	2.840	2.811	2.840	2.738	2.913	466,832	2.8597	-1.27%
2021-06-24	3.950	3.910	3.950	3.800	4.000	345,000	1,361,110	3.9452	2.877	2.848	2.877	2.768	2.913	473,697	2.8734	3.13%
2021-06-23	3.830	3.800	3.830	3.710	4.060	429,808	1,666,953	3.8784	2.789	2.768	2.789	2.702	2.957	590,142	2.8247	-1.79%
2021-06-22	3.900	3.870	3.900	3.870	4.140	1,182,000	4,662,305	3.9444	2.840	2.819	2.840	2.819	3.015	1,622,928	2.8728	-2.99%
2021-06-21	4.020	3.890	4.020	3.900	4.040	47,000	187,015	3.9790	2.928	2.833	2.928	2.840	2.942	64,533	2.8980	0.25%
2021-06-18	4.010	4.010	4.060	3.840	4.090	809,500	3,244,790	4.0084	2.921	2.921	2.957	2.797	2.979	1,111,473	2.9194	2.04%
2021-06-17	3.930	3.930	3.950	3.850	3.970	428,000	1,689,384	3.9472	2.862	2.862	2.877	2.804	2.891	587,659	2.8748	0.20%
2021-06-16	4.030	4.030	4.140	4.020	4.140	481,000	1,960,875	4.0767	2.856	2.856	2.934	2.849	2.934	678,617	2.8895	-2.18%
2021-06-15	4.120	4.120	4.180	4.020	4.210	833,500	3,437,760	4.1245	2.920	2.920	2.963	2.849	2.984	1,175,939	2.9234	-0.96%
2021-06-11	4.160	4.160	4.170	3.920	4.230	892,000	3,650,595	4.0926	2.949	2.949	2.956	2.778	2.998	1,258,474	2.9008	5.85%
2021-06-10	3.930	3.880	3.930	3.830	3.950	1,157,500	4,505,263	3.8922	2.786	2.750	2.786	2.715	2.800	1,633,053	2.7588	1.29%
2021-06-09	3.880	3.880	3.890	3.840	3.940	157,500	611,560	3.8829	2.750	2.750	2.757	2.722	2.793	222,208	2.7522	-0.51%
2021-06-08	3.900	3.850	3.900	3.850	3.940	512,500	1,992,320	3.8875	2.764	2.729	2.764	2.729	2.793	723,058	2.7554	0.00%
2021-06-07	3.900	3.890	3.900	3.800	3.900	358,500	1,380,547	3.8509	2.764	2.757	2.764	2.693	2.764	505,788	2.7295	1.56%
2021-06-04	3.840	3.800	3.840	3.750	3.950	421,500	1,620,537	3.8447	2.722	2.693	2.722	2.658	2.800	594,671	2.7251	2.40%
2021-06-03	3.750	3.700	3.750	3.700	3.800	466,000	1,738,550	3.7308	2.658	2.623	2.658	2.623	2.693	657,454	2.6444	1.90%
2021-06-02	3.680	3.630	3.690	3.570	3.890	932,500	3,511,857	3.7661	2.608	2.573	2.615	2.530	2.757	1,315,613	2.6694	-0.81%
2021-06-01	3.710	3.670	3.710	3.510	3.750	935,000	3,456,737	3.6970	2.630	2.601	2.630	2.488	2.658	1,319,140	2.6204	3.06%
2021-05-31	3.600	3.600	3.650	3.480	3.700	1,346,500	4,715,480	3.5020	2.552	2.552	2.587	2.467	2.623	1,899,703	2.4822	4.05%
2021-05-28	3.460	3.430	3.460	3.350	3.520	429,000	1,483,339	3.4577	2.452	2.431	2.452	2.374	2.495	605,253	2.4508	-0.86%
2021-05-27	3.490	3.460	3.490	3.380	3.630	885,500	3,097,995	3.4986	2.474	2.452	2.474	2.396	2.573	1,249,303	2.4798	-2.51%
2021-05-26	3.580	3.560	3.580	3.550	3.630	98,500	352,580	3.5795	2.537	2.523	2.537	2.516	2.573	138,968	2.5371	-0.83%
2021-05-25	3.610	3.580	3.610	3.510	3.690	717,000	2,553,671	3.5616	2.559	2.537	2.559	2.488	2.615	1,011,576	2.5244	0.84%
2021-05-24	3.580	3.570	3.580	3.490	3.620	818,500	2,884,175	3.5237	2.537	2.530	2.537	2.474	2.566	1,154,777	2.4976	0.85%
2021-05-21	3.550	3.520	3.550	3.440	3.550	433,000	1,523,917	3.5194	2.516	2.495	2.516	2.438	2.516	610,896	2.4946	0.57%
2021-05-20	3.530	3.490	3.530	3.450	3.530	556,922	1,950,786	3.5028	2.502	2.474	2.502	2.445	2.502	785,731	2.4828	0.86%
2021-05-18	3.500	3.480	3.500	3.460	3.510	395,000	1,382,117	3.4990	2.481	2.467	2.481	2.452	2.488	557,284	2.4801	1.45%
2021-05-17	3.450	3.450	3.470	3.420	3.510	355,000	1,231,035	3.4677	2.445	2.445	2.460	2.424	2.488	500,850	2.4579	-1.43%
2021-05-14	3.500	3.480	3.500	3.450	3.520	340,733	1,184,273	3.4757	2.481	2.467	2.481	2.445	2.495	480,722	2.4635	2.34%
2021-05-13	3.420	3.420	3.490	3.410	3.660	1,349,500	4,711,485	3.4913	2.424	2.424	2.474	2.417	2.594	1,903,936	2.4746	-8.56%
2021-05-12	3.740	3.740	3.770	3.690	3.780	97,500	364,800	3.7415	2.651	2.651	2.672	2.615	2.679	137,557	2.6520	-0.80%
2021-05-11	3.770	3.750	3.770	3.640	3.850	476,500	1,780,390	3.7364	2.672	2.658	2.672	2.580	2.729	672,268	2.6483	-3.08%
2021-05-10	3.890	3.820	3.890	3.820	3.920	142,500	550,330	3.8620	2.757	2.708	2.757	2.708	2.778	201,045	2.7373	1.04%
2021-05-07	3.850	3.760	3.850	3.760	4.000	223,000	860,620	3.8593	2.729	2.665	2.729	2.665	2.835	314,618	2.7354	1.58%
2021-05-06	3.790	3.790	3.870	3.790	4.140	971,383	3,794,115	3.9059	2.686	2.686	2.743	2.686	2.934	1,370,471	2.7685	-8.67%
2021-05-05	4.150	4.110	4.150	4.130	4.200	1,164,000	4,832,280	4.1514	2.941	2.913	2.941	2.927	2.977	1,642,224	2.9425	-0.24%
2021-05-04	4.160	4.140	4.160	4.110	4.200	418,000	1,736,844	4.1551	2.949	2.934	2.949	2.913	2.977	589,733	2.9451	1.22%
2021-05-03	4.110	4.110	4.180	4.070	4.200	602,500	2,476,512	4.1104	2.913	2.913	2.963	2.885	2.977	850,034	2.9134	0.24%
2021-04-30	4.100	4.100	4.120	4.010	4.180	617,229	2,513,864	4.0728	2.906	2.906	2.920	2.842	2.963	870,815	2.8868	-1.44%
2021-04-29	4.160	4.150	4.160	4.110	4.200	244,000	1,015,385	4.1614	2.949	2.941	2.949	2.913	2.977	344,246	2.9496	0.48%
2021-04-28	4.140	4.120	4.140	4.100	4.200	211,500	875,937	4.1415	2.934	2.920	2.934	2.906	2.977	298,394	2.9355	-0.48%
2021-04-27	4.160	4.100	4.160	4.020	4.210	314,000	1,300,733	4.1425	2.949	2.906	2.949	2.849	2.984	443,005	2.9362	-0.72%
2021-04-26	4.190	4.170	4.190	4.080	4.240	1,745,000	7,331,645	4.2015	2.970	2.956	2.970	2.892	3.005	2,461,925	2.9780	0.48%
2021-04-23	4.170	4.150	4.200	4.030	4.230	2,371,000	9,890,230	4.1713	2.956	2.941	2.977	2.856	2.998	3,345,114	2.9566	-0.71%
2021-04-22	4.200	4.190	4.200	4.140	4.270	213,000	897,889	4.2154	2.977	2.970	2.977	2.934	3.027	300,510	2.9879	-1.41%
2021-04-21	4.260	4.210	4.260	4.170	4.260	262,500	1,109,985	4.2285	3.019	2.984	3.019	2.956	3.019	370,347	2.9971	-0.23%
2021-04-20	4.270	4.230	4.270	4.000	4.280	1,074,500	4,493,190	4.1817	3.027	2.998	3.027	2.835	3.034	1,515,953	2.9639	4.91%
2021-04-19	4.070	4.060	4.070	3.920	4.140	3,149,000	12,664,080	4.0216	2.885	2.878	2.885	2.778	2.934	4,442,752	2.8505	2.01%
2021-04-16	3.990	3.920	3.990	3.840	3.990	193,500	765,170	3.9544	2.828	2.778	2.828	2.722	2.828	272,999	2.8028	2.57%
2021-04-15	3.890	3.880	3.890	3.750	3.900	346,324	1,322,918	3.8199	2.757	2.750	2.757	2.658	2.764	488,610	2.7075	4.57%
2021-04-14	3.720	3.720	3.730	3.560	3.820	514,000	1,894,575	3.6859	2.637	2.637	2.644	2.523	2.708	725,174	2.6126	-2.87%
2021-04-13	3.830	3.800	3.830	3.760	3.990	139,000	537,892	3.8697	2.715	2.693	2.715	2.665	2.828	196,107	2.7428	-2.79%
2021-04-12	3.940	3.880	3.940	3.890	4.000	252,500	1,004,185	3.9770	2.793	2.750	2.793	2.757	2.835	356,238	2.8189	-0.25%
2021-04-09	3.950	3.900	3.950	3.820	4.000	492,000	1,944,952	3.9532	2.800	2.764	2.800	2.708	2.835	694,136	2.8020	-1.25%
2021-04-08	4.000	3.960	4.000	3.950	4.000	518,500	2,072,670	3.9974	2.835	2.807	2.835	2.800	2.835	731,523	2.8334	1.27%
2021-04-07	3.950	3.950	4.000	3.890	4.130	1,145,000	4,584,775	4.0042	2.800	2.800	2.835	2.757	2.927	1,615,418	2.8381	-2.71%
2021-04-01	4.060	4.050	4.060	3.960	4.100	1,220,500	4,908,835	4.0220	2.878	2.871	2.878	2.807	2.906	1,721,937	2.8508	1.75%
2021-03-31	3.990	3.990	4.000	3.980	4.000	950,000	3,793,490	3.9931	2.828	2.828	2.835	2.821	2.835	1,340,303	2.8303	0.00%
2021-03-30	3.990	3.910	3.990	3.870	3.990	226,500	889,560	3.9274	2.828	2.771	2.828	2.743	2.828	319,556	2.7837	2.84%
2021-03-29	3.880	3.830	3.880	3.800	3.900	334,000	1,289,840	3.8618	2.750	2.715	2.750	2.693	2.764	471,222	2.7372	0.26%
2021-03-26	3.870	3.850	3.870	3.800	3.990	414,500	1,589,700	3.8352	2.743	2.729	2.743	2.693	2.828	584,795	2.7184	-1.53%
2021-03-25	3.930	3.870	3.930	3.700	3.990	1,019,000	3,972,667	3.8986	2.786	2.743	2.786	2.623	2.828	1,437,651	2.7633	5.08%
2021-03-24	3.740	3.740	3.750	3.710	3.980	635,000	2,403,735	3.7854	2.651	2.651	2.658	2.630	2.821	895,887	2.6831	-6.50%
2021-03-23	4.000	3.970	4.000	3.800	4.240	763,500	3,041,305	3.9834	2.835	2.814	2.835	2.693	3.005	1,077,180	2.8234	0.00%
2021-03-22	4.000	3.960	4.000	3.710	4.560	4,845,000	20,097,975	4.1482	2.835	2.807	2.835	2.630	3.232	6,835,545	2.9402	14.29%
2021-03-19	3.500	3.500	3.530	3.490	3.700	1,826,000	6,531,400	3.5769	2.481	2.481	2.502	2.474	2.623	2,576,203	2.5353	-0.57%
2021-03-18	3.520	3.440	3.520	3.400	3.630	637,828	2,223,759	3.4865	2.495	2.438	2.495	2.410	2.573	899,877	2.4712	-0.28%
2021-03-17	3.530	3.500	3.530	3.330	3.560	1,325,500	4,620,260	3.4857	2.502	2.481	2.502	2.360	2.523	1,870,075	2.4706	8.62%
2021-03-16	3.250	3.250	3.320	3.110	3.320	540,500	1,749,062	3.2360	2.304	2.304	2.353	2.204	2.353	762,562	2.2937	2.52%
2021-03-15	3.170	3.170	3.180	3.010	3.180	261,000	798,840	3.0607	2.247	2.247	2.254	2.133	2.254	368,231	2.1694	5.67%
2021-03-12	3.000	3.000	3.040	2.900	3.100	933,000	2,807,335	3.0089	2.126	2.126	2.155	2.056	2.197	1,316,319	2.1327	3.09%
2021-03-11	2.910	2.890	2.920	2.800	2.910	81,000	233,145	2.8783	2.063	2.048	2.070	1.985	2.063	114,278	2.0401	3.93%
2021-03-10	2.800	2.800	2.860	2.750	2.810	4,223,500	11,701,040	2.7705	1.985	1.985	2.027	1.949	1.992	5,958,705	1.9637	2.56%
2021-03-09	2.730	2.690	2.730	2.660	2.750	554,000	1,499,710	2.7071	1.935	1.907	1.935	1.885	1.949	781,608	1.9187	-0.73%
2021-03-08	2.750	2.750	2.810	2.720	2.900	129,000	358,720	2.7808	1.949	1.949	1.992	1.928	2.056	181,999	1.9710	-5.17%
2021-03-05	2.900	2.720	2.900	2.740	2.900	905,500	2,540,075	2.8052	2.056	1.928	2.056	1.942	2.056	1,277,520	1.9883	2.47%
2021-03-04	2.830	2.800	2.830	2.790	2.960	690,000	1,941,255	2.8134	2.006	1.985	2.006	1.978	2.098	973,483	1.9941	0.00%
2021-03-03	2.830	2.800	2.830	2.790	2.830	65,000	182,095	2.8015	2.006	1.985	2.006	1.978	2.006	91,705	1.9857	1.43%
2021-03-02	2.790	2.790	2.800	2.770	2.800	116,500	325,790	2.7965	1.978	1.978	1.985	1.963	1.985	164,363	1.9821	-0.36%
2021-03-01	2.800	2.760	2.820	2.600	2.830	154,500	426,450	2.7602	1.985	1.956	1.999	1.843	2.006	217,976	1.9564	1.45%
2021-02-26	2.760	2.760	2.820	2.730	2.920	248,500	692,310	2.7860	1.956	1.956	1.999	1.935	2.070	350,595	1.9747	-4.17%
2021-02-25	2.880	2.780	2.880	2.800	2.930	245,500	705,150	2.8723	2.041	1.970	2.041	1.985	2.077	346,362	2.0359	0.00%
2021-02-24	2.880	2.880	2.900	2.780	2.960	1,200,000	3,457,765	2.8815	2.041	2.041	2.056	1.970	2.098	1,693,014	2.0424	4.73%
2021-02-23	2.750	2.640	2.750	2.700	2.760	52,000	142,635	2.7430	1.949	1.871	1.949	1.914	1.956	73,364	1.9442	0.73%
2021-02-22	2.730	2.700	2.730	2.730	2.770	47,000	128,740	2.7391	1.935	1.914	1.935	1.935	1.963	66,310	1.9415	-1.09%
2021-02-19	2.760	2.670	2.760	2.610	2.780	72,000	195,550	2.7160	1.956	1.892	1.956	1.850	1.970	101,581	1.9251	-0.72%
2021-02-18	2.780	2.710	2.780	2.690	2.800	234,500	643,360	2.7435	1.970	1.921	1.970	1.907	1.985	330,843	1.9446	-0.36%
2021-02-17	2.790	2.730	2.790	2.700	2.870	599,500	1,683,190	2.8077	1.978	1.935	1.978	1.914	2.034	845,802	1.9901	-1.06%
2021-02-16	2.820	2.820	2.840	2.750	2.860	2,557,000	7,200,560	2.8160	1.999	1.999	2.013	1.949	2.027	3,607,531	1.9960	1.81%
2021-02-11	2.770	2.720	2.770	2.700	2.800	288,500	797,695	2.7650	1.963	1.928	1.963	1.914	1.985	407,029	1.9598	-0.72%
2021-02-10	2.790	2.730	2.790	2.550	2.930	1,255,500	3,440,220	2.7401	1.978	1.935	1.978	1.807	2.077	1,771,316	1.9422	9.84%
2021-02-09	2.540	2.530	2.540	2.460	2.570	3,080,000	7,575,235	2.4595	1.800	1.793	1.800	1.744	1.822	4,345,403	1.7433	4.96%
2021-02-08	2.420	2.420	2.480	2.410	2.480	247,000	607,245	2.4585	1.715	1.715	1.758	1.708	1.758	348,479	1.7426	-0.41%
2021-02-05	2.430	2.420	2.480	2.410	2.430	186,500	450,540	2.4158	1.722	1.715	1.758	1.708	1.722	263,123	1.7123	0.83%
2021-02-04	2.410	2.410	2.420	2.400	2.430	831,750	2,009,145	2.4156	1.708	1.708	1.715	1.701	1.722	1,173,470	1.7121	1.26%
2021-02-03	2.380	2.350	2.410	2.360	2.400	69,500	166,222	2.3917	1.687	1.666	1.708	1.673	1.701	98,054	1.6952	-0.83%
2021-02-02	2.400	2.400	2.440	2.350	2.400	25,500	60,625	2.3775	1.701	1.701	1.729	1.666	1.701	35,977	1.6851	-0.83%
2021-02-01	2.420	2.400	2.420	2.320	2.420	52,000	123,890	2.3825	1.715	1.701	1.715	1.644	1.715	73,364	1.6887	4.31%
2021-01-29	2.320	2.320	2.430	2.320	2.380	39,000	90,820	2.3287	1.644	1.644	1.722	1.644	1.687	55,023	1.6506	-1.28%
2021-01-28	2.350	2.310	2.340	2.330	2.390	181,500	424,465	2.3387	1.666	1.637	1.659	1.651	1.694	256,068	1.6576	-1.26%
2021-01-27	2.380	2.350	2.380	2.320	2.410	184,500	437,930	2.3736	1.687	1.666	1.687	1.644	1.708	260,301	1.6824	0.00%
2021-01-26	2.380	2.380	2.420	2.380	2.460	323,000	780,000	2.4149	1.687	1.687	1.715	1.687	1.744	455,703	1.7116	-3.64%
2021-01-25	2.470	2.440	2.470	2.440	2.500	145,500	357,680	2.4583	1.751	1.729	1.751	1.729	1.772	205,278	1.7424	-1.20%
2021-01-22	2.500	2.500	2.530	2.490	2.530	115,500	289,245	2.5043	1.772	1.772	1.793	1.765	1.793	162,953	1.7750	-1.19%
2021-01-21	2.530	2.500	2.530	2.490	2.530	279,000	695,819	2.4940	1.793	1.772	1.793	1.765	1.793	393,626	1.7677	2.02%
2021-01-20	2.480	2.480	2.510	2.430	2.500	113,000	280,680	2.4839	1.758	1.758	1.779	1.722	1.772	159,426	1.7606	-0.40%
2021-01-19	2.490	2.480	2.500	2.440	2.520	196,500	490,715	2.4973	1.765	1.758	1.772	1.729	1.786	277,231	1.7701	-0.40%
2021-01-18	2.500	2.500	2.540	2.470	2.530	168,000	421,030	2.5061	1.772	1.772	1.800	1.751	1.793	237,022	1.7763	-0.40%
2021-01-15	2.510	2.510	2.520	2.450	2.510	106,500	266,025	2.4979	1.779	1.779	1.786	1.737	1.779	150,255	1.7705	0.40%
2021-01-14	2.500	2.500	2.520	2.450	2.500	50,000	124,630	2.4926	1.772	1.772	1.786	1.737	1.772	70,542	1.7667	2.04%
2021-01-13	2.450	2.450	2.480	2.450	2.480	123,500	302,740	2.4513	1.737	1.737	1.758	1.737	1.758	174,239	1.7375	0.00%
2021-01-12	2.450	2.450	2.500	2.400	2.500	133,000	326,545	2.4552	1.737	1.737	1.772	1.701	1.772	187,642	1.7403	1.66%
2021-01-11	2.410	2.410	2.450	2.410	2.460	56,000	135,430	2.4184	1.708	1.708	1.737	1.708	1.744	79,007	1.7141	-0.41%
2021-01-08	2.420	2.410	2.430	2.400	2.440	206,000	496,235	2.4089	1.715	1.708	1.722	1.701	1.729	290,634	1.7074	0.00%
2021-01-07	2.420	2.420	2.450	2.390	2.450	175,500	421,930	2.4042	1.715	1.715	1.737	1.694	1.737	247,603	1.7041	0.00%
2021-01-06	2.420	2.400	2.420	2.350	2.450	96,000	229,145	2.3869	1.715	1.701	1.715	1.666	1.737	135,441	1.6918	0.83%
2021-01-05	2.400	2.380	2.400	2.360	2.420	90,000	214,230	2.3803	1.701	1.687	1.701	1.673	1.715	126,976	1.6872	-3.23%
2021-01-04	2.480	2.380	2.480	2.380	2.480	18,500	44,165	2.3873	1.758	1.687	1.758	1.687	1.758	26,101	1.6921	4.20%
2020-12-31	2.380	2.380	2.460	2.350	2.470	55,500	133,085	2.3979	1.687	1.687	1.744	1.666	1.751	78,302	1.6996	-3.25%
2020-12-30	2.460	2.390	2.450	2.360	2.470	205,500	494,410	2.4059	1.744	1.694	1.737	1.673	1.751	289,929	1.7053	2.07%
2020-12-29	2.410	2.410	2.470	2.380	2.480	142,324	344,347	2.4195	1.708	1.708	1.751	1.687	1.758	200,797	1.7149	-1.23%
2020-12-28	2.440	2.430	2.520	2.380	2.540	52,500	129,480	2.4663	1.729	1.722	1.786	1.687	1.800	74,069	1.7481	-2.40%
2020-12-24	2.500	2.500	2.560	2.450	2.560	222,500	563,255	2.5315	1.772	1.772	1.815	1.737	1.815	313,913	1.7943	-1.96%
2020-12-23	2.550	2.530	2.550	2.410	2.550	510,500	1,278,570	2.5045	1.807	1.793	1.807	1.708	1.807	720,236	1.7752	3.66%
2020-12-22	2.460	2.460	2.480	2.410	2.490	78,500	193,425	2.4640	1.744	1.744	1.758	1.708	1.765	110,751	1.7465	0.00%
2020-12-21	2.460	2.390	2.460	2.360	2.520	591,500	1,441,005	2.4362	1.744	1.694	1.744	1.673	1.786	834,515	1.7268	-3.53%
2020-12-18	2.550	2.500	2.550	2.260	2.550	978,000	2,411,355	2.4656	1.807	1.772	1.807	1.602	1.807	1,379,807	1.7476	12.83%
2020-12-17	2.260	2.260	2.350	2.230	2.340	123,500	278,890	2.2582	1.602	1.602	1.666	1.581	1.659	174,239	1.6006	-3.42%
2020-12-16	2.340	2.340	2.360	2.250	2.360	212,000	483,470	2.2805	1.659	1.659	1.673	1.595	1.673	299,099	1.6164	3.08%
2020-12-15	2.270	2.260	2.270	2.230	2.280	62,500	141,325	2.2612	1.609	1.602	1.609	1.581	1.616	88,178	1.6027	0.89%
2020-12-14	2.250	2.250	2.280	2.230	2.300	3,855,000	8,716,285	2.2610	1.595	1.595	1.616	1.581	1.630	5,438,808	1.6026	-2.17%
2020-12-11	2.300	2.270	2.300	2.270	2.380	458,000	1,055,295	2.3041	1.630	1.609	1.630	1.609	1.687	646,167	1.6332	-4.96%
2020-12-10	2.420	2.410	2.420	2.290	2.420	188,000	443,475	2.3589	1.715	1.708	1.715	1.623	1.715	265,239	1.6720	-0.41%
2020-12-09	2.430	2.420	2.430	2.240	2.440	5,531,000	12,660,717	2.2890	1.722	1.715	1.722	1.588	1.729	7,803,385	1.6225	5.65%
2020-12-08	2.300	2.280	2.300	2.300	2.400	518,000	1,211,025	2.3379	1.630	1.616	1.630	1.630	1.701	730,818	1.6571	-6.12%
2020-12-07	2.450	2.410	2.450	2.400	2.450	452,000	1,098,200	2.4296	1.737	1.708	1.737	1.701	1.737	637,702	1.7221	-2.00%
2020-12-04	2.500	2.480	2.500	2.480	2.500	107,000	267,315	2.4983	1.772	1.758	1.772	1.758	1.772	150,960	1.7708	0.00%
2020-12-03	2.500	2.480	2.500	2.490	2.600	321,000	801,645	2.4973	1.772	1.758	1.772	1.765	1.843	452,881	1.7701	0.00%
2020-12-02	2.500	2.470	2.500	2.470	2.520	1,426,000	3,606,398	2.5290	1.772	1.751	1.772	1.751	1.786	2,011,865	1.7926	-1.19%
2020-12-01	2.530	2.530	2.550	2.530	2.660	864,500	2,244,200	2.5960	1.793	1.793	1.807	1.793	1.885	1,219,676	1.8400	-4.89%
2020-11-30	2.660	2.660	2.700	2.480	2.660	3,549,000	8,999,965	2.5359	1.885	1.885	1.914	1.758	1.885	5,007,090	1.7974	6.40%
2020-11-27	2.500	2.480	2.500	2.460	2.550	182,000	460,315	2.5292	1.772	1.758	1.772	1.744	1.807	256,774	1.7927	1.63%
2020-11-26	2.460	2.450	2.460	2.440	2.490	192,500	475,080	2.4679	1.744	1.737	1.744	1.729	1.765	271,588	1.7493	2.50%
2020-11-25	2.400	2.400	2.450	2.400	2.550	382,000	948,650	2.4834	1.701	1.701	1.737	1.701	1.807	538,943	1.7602	-5.88%
2020-11-24	2.550	2.500	2.550	2.470	2.560	179,500	453,215	2.5249	1.807	1.772	1.807	1.751	1.815	253,247	1.7896	1.19%
2020-11-23	2.520	2.490	2.520	2.370	2.520	1,010,000	2,473,050	2.4486	1.786	1.765	1.786	1.680	1.786	1,424,954	1.7355	5.88%
2020-11-20	2.380	2.350	2.380	2.280	2.380	270,500	630,975	2.3326	1.687	1.666	1.687	1.616	1.687	381,634	1.6534	4.39%
2020-11-19	2.280	2.280	2.290	2.220	2.330	317,000	719,615	2.2701	1.616	1.616	1.623	1.574	1.651	447,238	1.6090	0.88%
2020-11-18	2.260	2.260	2.300	2.260	2.350	215,500	493,635	2.2906	1.602	1.602	1.630	1.602	1.666	304,037	1.6236	-3.83%
2020-11-17	2.350	2.310	2.350	2.270	2.400	150,600	352,908	2.3433	1.666	1.637	1.666	1.609	1.701	212,473	1.6610	0.00%
2020-11-16	2.350	2.300	2.350	2.270	2.390	127,500	296,560	2.3260	1.666	1.630	1.666	1.609	1.694	179,883	1.6486	0.86%
2020-11-13	2.330	2.260	2.340	2.240	2.330	47,500	109,925	2.3142	1.651	1.602	1.659	1.588	1.651	67,015	1.6403	-0.85%
2020-11-12	2.350	2.350	2.380	2.270	2.410	245,600	574,326	2.3385	1.666	1.666	1.687	1.609	1.708	346,504	1.6575	2.62%
2020-11-11	2.290	2.250	2.280	2.250	2.360	124,500	288,345	2.3160	1.623	1.595	1.616	1.595	1.673	175,650	1.6416	-0.87%
2020-11-10	2.310	2.300	2.310	2.140	2.380	1,875,500	4,180,985	2.2293	1.637	1.630	1.637	1.517	1.687	2,646,040	1.5801	8.45%
2020-11-09	2.130	2.130	2.150	2.090	2.150	576,500	1,230,200	2.1339	1.510	1.510	1.524	1.481	1.524	813,352	1.5125	0.00%
2020-11-06	2.130	2.120	2.130	2.110	2.200	62,000	132,290	2.1337	1.510	1.503	1.510	1.496	1.559	87,472	1.5124	0.00%
2020-11-05	2.130	2.130	2.170	2.100	2.180	183,000	391,052	2.1369	1.510	1.510	1.538	1.488	1.545	258,185	1.5146	-1.84%
2020-11-04	2.170	2.160	2.170	2.060	2.250	692,000	1,462,005	2.1127	1.538	1.531	1.538	1.460	1.595	976,305	1.4975	4.83%
2020-11-03	2.070	2.070	2.100	2.060	2.090	98,500	203,725	2.0683	1.467	1.467	1.488	1.460	1.481	138,968	1.4660	-0.96%
2020-11-02	2.090	2.080	2.130	2.080	2.160	55,500	116,382	2.0970	1.481	1.474	1.510	1.474	1.531	78,302	1.4863	-1.88%
2020-10-30	2.130	2.090	2.130	2.080	2.130	292,000	614,870	2.1057	1.510	1.481	1.510	1.474	1.510	411,967	1.4925	-0.93%
2020-10-29	2.150	2.110	2.150	2.040	2.170	282,500	597,010	2.1133	1.524	1.496	1.524	1.446	1.538	398,564	1.4979	0.94%
2020-10-28	2.130	2.100	2.130	2.100	2.180	183,500	390,435	2.1277	1.510	1.488	1.510	1.488	1.545	258,890	1.5081	-0.93%
2020-10-27	2.150	2.150	2.180	2.150	2.220	444,500	977,945	2.2001	1.524	1.524	1.545	1.524	1.574	627,121	1.5594	-4.87%
2020-10-23	2.260	2.260	2.340	2.260	2.380	283,500	661,790	2.3344	1.602	1.602	1.659	1.602	1.687	399,975	1.6546	-2.59%
2020-10-22	2.320	2.310	2.320	2.300	2.420	916,358	2,148,862	2.3450	1.644	1.637	1.644	1.630	1.715	1,292,839	1.6621	-1.69%
2020-10-21	2.360	2.330	2.360	2.240	2.470	754,500	1,747,575	2.3162	1.673	1.651	1.673	1.588	1.751	1,064,483	1.6417	4.89%
2020-10-20	2.250	2.240	2.260	2.080	2.250	433,000	960,285	2.2177	1.595	1.588	1.602	1.474	1.595	610,896	1.5719	-0.44%
2020-10-19	2.260	2.260	2.290	2.110	2.280	507,000	1,118,185	2.2055	1.602	1.602	1.623	1.496	1.616	715,299	1.5632	5.12%
2020-10-16	2.150	2.130	2.150	2.080	2.150	209,000	446,405	2.1359	1.524	1.510	1.524	1.474	1.524	294,867	1.5139	1.90%
2020-10-15	2.110	2.090	2.110	2.020	2.120	506,000	1,060,640	2.0961	1.496	1.481	1.496	1.432	1.503	713,888	1.4857	1.93%
2020-10-14	2.070	2.070	2.100	2.050	2.080	99,000	204,570	2.0664	1.467	1.467	1.488	1.453	1.474	139,674	1.4646	0.98%
2020-10-12	2.050	2.000	2.050	1.990	2.070	44,000	89,555	2.0353	1.453	1.418	1.453	1.411	1.467	62,077	1.4426	0.00%
2020-10-09	2.050	2.000	2.080	1.980	2.130	150,000	303,310	2.0221	1.453	1.418	1.474	1.403	1.510	211,627	1.4332	-1.44%
2020-10-08	2.080	2.030	2.080	1.980	2.080	118,500	241,607	2.0389	1.474	1.439	1.474	1.403	1.474	167,185	1.4451	4.00%
2020-10-07	2.000	2.000	2.040	1.960	2.060	172,500	347,170	2.0126	1.418	1.418	1.446	1.389	1.460	243,371	1.4265	-1.48%
2020-10-06	2.030	2.000	2.030	1.980	2.130	177,500	355,260	2.0015	1.439	1.418	1.439	1.403	1.510	250,425	1.4186	-0.98%
2020-10-05	2.050	2.020	2.050	2.020	2.070	67,000	136,795	2.0417	1.453	1.432	1.453	1.432	1.467	94,527	1.4472	0.99%
2020-09-30	2.030	1.960	2.030	1.960	2.040	130,500	260,310	1.9947	1.439	1.389	1.439	1.389	1.446	184,115	1.4138	3.57%
2020-09-29	1.960	1.960	2.000	1.840	2.000	253,500	484,245	1.9102	1.389	1.389	1.418	1.304	1.418	357,649	1.3540	-2.49%
2020-09-28	2.010	2.010	2.100	1.970	2.040	292,000	588,665	2.0160	1.425	1.425	1.488	1.396	1.446	411,967	1.4289	-1.95%
2020-09-25	2.050	2.050	2.100	2.030	2.090	115,500	236,890	2.0510	1.453	1.453	1.488	1.439	1.481	162,953	1.4537	-4.21%
2020-09-24	2.140	2.050	2.140	2.050	2.160	178,500	367,075	2.0564	1.517	1.453	1.517	1.453	1.531	251,836	1.4576	1.90%
2020-09-23	2.100	2.160	2.200	2.050	2.200	698,500	1,434,650	2.0539	1.488	1.531	1.559	1.453	1.559	985,475	1.4558	1.94%
2020-09-22	2.060	2.060	2.100	2.050	2.080	313,500	645,440	2.0588	1.460	1.460	1.488	1.453	1.474	442,300	1.4593	-2.83%
2020-09-21	2.120	2.080	2.120	2.080	2.140	31,500	65,835	2.0900	1.503	1.474	1.503	1.474	1.517	44,442	1.4814	1.92%
2020-09-18	2.080	2.070	2.080	2.050	2.150	1,572,523	3,329,211	2.1171	1.474	1.467	1.474	1.453	1.524	2,218,587	1.5006	0.97%
2020-09-17	2.060	2.060	2.090	2.060	2.090	173,500	359,265	2.0707	1.460	1.460	1.481	1.460	1.481	244,782	1.4677	-2.83%
2020-09-16	2.120	2.080	2.120	2.070	2.160	189,500	399,900	2.1103	1.503	1.474	1.503	1.467	1.531	267,355	1.4958	-0.47%
2020-09-15	2.130	2.110	2.130	2.080	2.150	614,500	1,306,685	2.1264	1.510	1.496	1.510	1.474	1.524	866,964	1.5072	0.95%
2020-09-14	2.110	2.110	2.140	2.070	2.180	642,500	1,362,025	2.1199	1.496	1.496	1.517	1.467	1.545	906,468	1.5026	-2.76%
2020-09-11	2.170	2.120	2.170	2.080	2.180	1,354,000	2,919,003	2.1558	1.538	1.503	1.538	1.474	1.545	1,910,284	1.5280	-1.36%
2020-09-10	2.200	2.150	2.200	2.150	2.270	192,500	416,245	2.1623	1.559	1.524	1.559	1.524	1.609	271,588	1.5326	1.85%
2020-09-09	2.160	2.160	2.200	2.100	2.200	647,500	1,397,560	2.1584	1.531	1.531	1.559	1.488	1.559	913,522	1.5299	-1.82%
2020-09-08	2.200	2.170	2.200	2.150	2.200	159,000	344,180	2.1647	1.559	1.538	1.559	1.524	1.559	224,324	1.5343	-0.90%
2020-09-07	2.220	2.190	2.220	2.140	2.220	1,553,500	3,413,855	2.1975	1.574	1.552	1.574	1.517	1.574	2,191,748	1.5576	1.37%
2020-09-04	2.190	2.160	2.190	2.100	2.190	540,000	1,167,345	2.1618	1.552	1.531	1.552	1.488	1.552	761,856	1.5322	-1.35%
2020-09-03	2.220	2.200	2.220	2.130	2.220	460,500	1,015,105	2.2044	1.574	1.559	1.574	1.510	1.574	649,694	1.5624	0.00%
2020-09-02	2.220	2.190	2.220	2.150	2.230	486,000	1,059,535	2.1801	1.574	1.552	1.574	1.524	1.581	685,671	1.5453	0.45%
2020-09-01	2.240	2.230	2.240	2.110	2.260	1,429,000	3,137,270	2.1954	1.566	1.559	1.566	1.476	1.580	2,043,466	1.5353	7.18%
2020-08-31	2.090	2.090	2.100	2.070	2.110	735,500	1,536,987	2.0897	1.462	1.462	1.469	1.448	1.476	1,051,763	1.4613	0.00%
2020-08-28	2.090	2.070	2.100	2.050	2.110	646,000	1,345,950	2.0835	1.462	1.448	1.469	1.434	1.476	923,778	1.4570	0.97%
2020-08-27	2.070	2.040	2.070	2.000	2.070	456,500	930,815	2.0390	1.448	1.427	1.448	1.399	1.448	652,794	1.4259	-0.96%
2020-08-26	2.090	2.080	2.090	2.040	2.140	657,000	1,368,030	2.0822	1.462	1.455	1.462	1.427	1.497	939,508	1.4561	0.00%
2020-08-25	2.090	2.040	2.090	1.950	2.090	1,574,500	3,181,550	2.0207	1.462	1.427	1.462	1.364	1.462	2,251,530	1.4131	-0.48%
2020-08-24	2.100	2.090	2.100	1.840	2.160	6,342,500	12,830,665	2.0230	1.469	1.462	1.469	1.287	1.510	9,069,756	1.4147	16.67%
2020-08-21	1.800	1.800	1.810	1.650	1.820	2,228,000	3,881,495	1.7421	1.259	1.259	1.266	1.154	1.273	3,186,033	1.2183	8.43%
2020-08-20	1.660	1.660	1.670	1.640	1.670	1,016,000	1,682,157	1.6557	1.161	1.161	1.168	1.147	1.168	1,452,877	1.1578	0.61%
2020-08-19	1.650	1.630	1.650	1.620	1.650	146,000	238,275	1.6320	1.154	1.140	1.154	1.133	1.154	208,780	1.1413	0.61%
2020-08-18	1.640	1.620	1.630	1.620	1.650	1,408,500	2,296,655	1.6306	1.147	1.133	1.140	1.133	1.154	2,014,151	1.1403	0.00%
2020-08-17	1.640	1.630	1.640	1.630	1.660	1,579,500	2,586,905	1.6378	1.147	1.140	1.147	1.140	1.161	2,258,680	1.1453	0.00%
2020-08-14	1.640	1.640	1.660	1.640	1.670	838,500	1,377,755	1.6431	1.147	1.147	1.161	1.147	1.168	1,199,052	1.1490	0.00%
2020-08-13	1.640	1.640	1.660	1.640	1.660	233,000	382,470	1.6415	1.147	1.147	1.161	1.147	1.161	333,189	1.1479	0.61%
2020-08-12	1.630	1.630	1.670	1.620	1.640	442,000	723,260	1.6363	1.140	1.140	1.168	1.133	1.147	632,059	1.1443	-0.61%
2020-08-11	1.640	1.640	1.670	1.640	1.680	589,500	978,040	1.6591	1.147	1.147	1.168	1.147	1.175	842,983	1.1602	-1.20%
2020-08-10	1.660	1.660	1.670	1.650	1.690	96,000	159,645	1.6630	1.161	1.161	1.168	1.154	1.182	137,280	1.1629	1.84%
2020-08-07	1.630	1.630	1.690	1.620	1.690	1,569,500	2,579,430	1.6435	1.140	1.140	1.182	1.133	1.182	2,244,380	1.1493	-3.55%
2020-08-06	1.690	1.670	1.690	1.650	1.690	202,500	336,610	1.6623	1.182	1.168	1.182	1.154	1.182	289,574	1.1624	0.00%
2020-08-05	1.690	1.660	1.690	1.660	1.690	354,000	590,515	1.6681	1.182	1.161	1.182	1.161	1.182	506,219	1.1665	1.81%
2020-08-04	1.660	1.660	1.690	1.630	1.680	301,000	499,340	1.6589	1.161	1.161	1.182	1.140	1.175	430,429	1.1601	-1.78%
2020-08-03	1.690	1.670	1.690	1.660	1.690	286,500	480,000	1.6754	1.182	1.168	1.182	1.161	1.182	409,694	1.1716	0.60%
2020-07-31	1.680	1.670	1.680	1.660	1.680	133,009	221,435	1.6648	1.175	1.168	1.175	1.161	1.175	190,202	1.1642	0.00%
2020-07-30	1.680	1.660	1.680	1.660	1.680	201,500	334,955	1.6623	1.175	1.161	1.175	1.161	1.175	288,144	1.1625	1.20%
2020-07-29	1.660	1.660	1.690	1.660	1.680	383,000	639,365	1.6694	1.161	1.161	1.182	1.161	1.175	547,689	1.1674	0.00%
2020-07-28	1.660	1.660	1.690	1.660	1.690	469,000	785,935	1.6758	1.161	1.161	1.182	1.161	1.182	670,669	1.1719	0.00%
2020-07-27	1.660	1.660	1.680	1.660	1.670	295,500	493,045	1.6685	1.161	1.161	1.175	1.161	1.168	422,564	1.1668	0.00%
2020-07-24	1.660	1.660	1.670	1.660	1.690	433,000	722,205	1.6679	1.161	1.161	1.168	1.161	1.182	619,189	1.1664	-0.60%
2020-07-23	1.670	1.670	1.680	1.660	1.670	183,500	305,570	1.6652	1.168	1.168	1.175	1.161	1.168	262,404	1.1645	0.00%
2020-07-22	1.670	1.660	1.710	1.670	1.690	723,000	1,215,185	1.6808	1.168	1.161	1.196	1.168	1.182	1,033,888	1.1754	-1.76%
2020-07-21	1.700	1.700	1.720	1.680	1.710	409,500	696,870	1.7018	1.189	1.189	1.203	1.175	1.196	585,584	1.1900	0.59%
2020-07-20	1.690	1.690	1.720	1.680	1.720	495,000	840,612	1.6982	1.182	1.182	1.203	1.175	1.203	707,848	1.1876	-1.17%
2020-07-17	1.710	1.680	1.710	1.660	1.710	366,000	615,915	1.6828	1.196	1.175	1.196	1.161	1.196	523,379	1.1768	2.40%
2020-07-16	1.670	1.670	1.690	1.650	1.700	669,000	1,116,495	1.6689	1.168	1.168	1.182	1.154	1.189	956,668	1.1671	-1.18%
2020-07-15	1.690	1.690	1.700	1.670	1.790	720,000	1,229,355	1.7074	1.182	1.182	1.189	1.168	1.252	1,029,598	1.1940	-1.74%
2020-07-14	1.720	1.710	1.720	1.710	1.730	453,500	777,690	1.7149	1.203	1.196	1.203	1.196	1.210	648,504	1.1992	-0.58%
2020-07-13	1.730	1.700	1.730	1.690	1.730	413,000	707,185	1.7123	1.210	1.189	1.210	1.182	1.210	590,589	1.1974	2.37%
2020-07-10	1.690	1.680	1.690	1.660	1.690	6,656,500	11,184,350	1.6802	1.182	1.175	1.182	1.161	1.182	9,518,775	1.1750	0.60%
2020-07-09	1.680	1.680	1.700	1.660	1.740	263,500	445,487	1.6907	1.175	1.175	1.189	1.161	1.217	376,804	1.1823	-1.18%
2020-07-08	1.700	1.670	1.700	1.620	1.760	662,500	1,114,500	1.6823	1.189	1.168	1.189	1.133	1.231	947,373	1.1764	0.59%
2020-07-07	1.690	1.660	1.690	1.640	1.760	930,000	1,574,465	1.6930	1.182	1.161	1.182	1.147	1.231	1,329,897	1.1839	-1.17%
2020-07-06	1.710	1.700	1.730	1.680	1.750	613,500	1,051,185	1.7134	1.196	1.189	1.210	1.175	1.224	877,303	1.1982	3.01%
2020-07-03	1.660	1.660	1.700	1.640	1.710	549,500	918,600	1.6717	1.161	1.161	1.189	1.147	1.196	785,783	1.1690	-0.60%
2020-07-02	1.670	1.670	1.700	1.630	1.680	499,338	826,339	1.6549	1.168	1.168	1.189	1.140	1.175	714,052	1.1573	-1.18%
2020-06-30	1.690	1.690	1.710	1.620	1.690	3,157,500	5,240,095	1.6596	1.182	1.182	1.196	1.133	1.182	4,515,215	1.1605	1.81%
2020-06-29	1.660	1.660	1.740	1.630	1.700	509,000	851,825	1.6735	1.161	1.161	1.217	1.140	1.189	727,868	1.1703	-1.78%
2020-06-26	1.690	1.690	1.730	1.680	1.730	4,176,000	7,183,440	1.7202	1.182	1.182	1.210	1.175	1.210	5,971,667	1.2029	-0.59%
2020-06-24	1.700	1.700	1.770	1.680	1.770	5,653,500	9,727,120	1.7205	1.189	1.189	1.238	1.175	1.238	8,084,488	1.2032	0.00%
2020-06-23	1.700	1.680	1.700	1.680	1.740	1,042,000	1,765,447	1.6943	1.189	1.175	1.189	1.175	1.217	1,490,057	1.1848	-0.58%
2020-06-22	1.710	1.690	1.710	1.680	1.720	608,000	1,032,925	1.6989	1.196	1.182	1.196	1.175	1.203	869,438	1.1880	-1.16%
2020-06-19	1.730	1.700	1.730	1.700	1.790	2,223,000	3,814,167	1.7158	1.210	1.189	1.210	1.189	1.252	3,178,883	1.1998	-0.57%
2020-06-18	1.740	1.750	1.760	1.730	1.810	1,283,000	2,239,022	1.7451	1.217	1.224	1.231	1.210	1.266	1,834,686	1.2204	-0.57%
2020-06-17	1.750	1.750	1.770	1.690	1.840	446,000	782,795	1.7551	1.224	1.224	1.238	1.182	1.287	637,779	1.2274	-0.85%
2020-06-16	1.850	1.850	1.890	1.850	1.940	1,339,500	2,527,925	1.8872	1.234	1.234	1.261	1.234	1.294	2,007,728	1.2591	-4.15%
2020-06-15	1.930	1.910	1.930	1.840	1.940	422,000	790,100	1.8723	1.288	1.274	1.288	1.228	1.294	632,520	1.2491	2.12%
2020-06-12	1.890	1.890	1.900	1.840	1.940	696,000	1,308,115	1.8795	1.261	1.261	1.268	1.228	1.294	1,043,209	1.2539	0.53%
2020-06-11	1.880	1.860	1.880	1.850	1.910	4,991,500	9,368,535	1.8769	1.254	1.241	1.254	1.234	1.274	7,481,578	1.2522	-2.08%
2020-06-10	1.920	1.920	1.930	1.850	1.930	1,483,500	2,799,790	1.8873	1.281	1.281	1.288	1.234	1.288	2,223,564	1.2591	2.13%
2020-06-09	1.880	1.860	1.880	1.750	1.920	6,759,500	12,493,750	1.8483	1.254	1.241	1.254	1.168	1.281	10,131,569	1.2332	8.67%
2020-06-08	1.730	1.730	1.760	1.710	1.780	4,702,500	8,181,372	1.7398	1.154	1.154	1.174	1.141	1.188	7,048,406	1.1607	1.76%
2020-06-05	1.700	1.700	1.710	1.690	1.760	1,851,000	3,175,140	1.7154	1.134	1.134	1.141	1.128	1.174	2,774,397	1.1444	0.00%
2020-06-04	1.700	1.700	1.730	1.690	1.750	943,000	1,607,412	1.7046	1.134	1.134	1.154	1.128	1.168	1,413,428	1.1372	-1.16%
2020-06-03	1.720	1.710	1.720	1.680	1.750	1,114,000	1,914,365	1.7185	1.148	1.141	1.148	1.121	1.168	1,669,734	1.1465	1.18%
2020-06-02	1.700	1.700	1.730	1.700	1.770	2,239,500	3,856,980	1.7223	1.134	1.134	1.154	1.134	1.181	3,356,705	1.1490	-1.16%
2020-06-01	1.720	1.710	1.720	1.680	1.770	2,678,000	4,602,336	1.7186	1.148	1.141	1.148	1.121	1.181	4,013,957	1.1466	0.00%
2020-05-29	1.720	1.710	1.720	1.680	1.760	4,200,500	7,217,250	1.7182	1.148	1.141	1.148	1.121	1.174	6,295,977	1.1463	2.99%
2020-05-28	1.670	1.640	1.670	1.630	1.730	402,500	674,800	1.6765	1.114	1.094	1.114	1.087	1.154	603,293	1.1185	-2.34%
2020-05-27	1.710	1.690	1.710	1.680	1.740	2,197,168	3,765,233	1.7137	1.141	1.128	1.141	1.121	1.161	3,293,255	1.1433	1.18%
2020-05-26	1.690	1.660	1.690	1.660	1.750	833,000	1,423,240	1.7086	1.128	1.108	1.128	1.108	1.168	1,248,553	1.1399	0.00%
2020-05-25	1.690	1.670	1.690	1.650	1.730	676,500	1,148,780	1.6981	1.128	1.114	1.128	1.101	1.154	1,013,981	1.1329	-2.31%
2020-05-22	1.730	1.700	1.730	1.700	1.770	2,061,000	3,558,285	1.7265	1.154	1.134	1.154	1.134	1.181	3,089,158	1.1519	-4.42%
2020-05-21	1.810	1.800	1.810	1.790	1.880	2,159,000	3,933,395	1.8219	1.208	1.201	1.208	1.194	1.254	3,236,047	1.2155	-3.72%
2020-05-20	1.880	1.860	1.880	1.850	1.950	964,500	1,816,775	1.8836	1.254	1.241	1.254	1.234	1.301	1,445,654	1.2567	-1.57%
2020-05-19	1.910	1.900	1.910	1.880	1.960	1,600,000	3,089,580	1.9310	1.274	1.268	1.274	1.254	1.308	2,398,182	1.2883	-2.05%
2020-05-18	1.950	1.940	1.950	1.930	2.000	129,500	253,365	1.9565	1.301	1.294	1.301	1.288	1.334	194,103	1.3053	-2.50%
2020-05-15	2.000	1.960	2.000	1.960	2.050	1,234,500	2,457,120	1.9904	1.334	1.308	1.334	1.308	1.368	1,850,347	1.3279	0.00%
2020-05-14	2.000	1.990	2.000	1.930	2.010	965,500	1,903,630	1.9717	1.334	1.328	1.334	1.288	1.341	1,447,153	1.3154	0.00%
2020-05-13	2.000	1.980	2.000	1.970	2.040	1,326,500	2,654,000	2.0008	1.334	1.321	1.334	1.314	1.361	1,988,243	1.3348	-0.99%
2020-05-12	2.020	2.000	2.020	1.990	2.030	675,500	1,355,195	2.0062	1.348	1.334	1.348	1.328	1.354	1,012,482	1.3385	0.50%
2020-05-11	2.010	2.010	2.020	2.000	2.170	2,111,000	4,297,655	2.0358	1.341	1.341	1.348	1.334	1.448	3,164,101	1.3583	-4.74%
2020-05-08	2.110	2.110	2.120	2.080	2.380	7,516,500	16,996,365	2.2612	1.408	1.408	1.414	1.388	1.588	11,266,209	1.5086	-6.22%
2020-05-07	2.250	2.250	2.280	2.060	2.320	8,600,239	19,337,435	2.2485	1.501	1.501	1.521	1.374	1.548	12,890,586	1.5001	12.50%
2020-05-06	2.000	2.000	2.040	2.000	2.050	528,000	1,061,215	2.0099	1.334	1.334	1.361	1.334	1.368	791,400	1.3409	0.00%
2020-05-05	2.000	2.000	2.010	1.990	2.040	409,000	821,860	2.0094	1.334	1.334	1.341	1.328	1.361	613,035	1.3406	0.00%
2020-05-04	2.000	1.990	2.000	1.990	2.130	391,500	793,205	2.0261	1.334	1.328	1.334	1.328	1.421	586,805	1.3517	-6.54%
2020-04-29	2.140	2.130	2.140	2.080	2.220	764,500	1,653,895	2.1634	1.428	1.421	1.428	1.388	1.481	1,145,881	1.4433	1.42%
2020-04-28	2.110	2.110	2.140	2.110	2.260	5,584,000	11,943,422	2.1389	1.408	1.408	1.428	1.408	1.508	8,369,655	1.4270	-3.21%
2020-04-27	2.180	2.140	2.180	2.080	2.220	2,042,500	4,375,630	2.1423	1.454	1.428	1.454	1.388	1.481	3,061,429	1.4293	4.81%
2020-04-24	2.080	2.050	2.080	2.040	2.130	1,789,500	3,715,420	2.0762	1.388	1.368	1.388	1.361	1.421	2,682,217	1.3852	-1.42%
2020-04-23	2.110	2.070	2.110	2.030	2.130	1,597,561	3,363,046	2.1051	1.408	1.381	1.408	1.354	1.421	2,394,526	1.4045	0.96%
2020-04-22	2.090	2.060	2.090	2.000	2.090	790,000	1,624,390	2.0562	1.394	1.374	1.394	1.334	1.394	1,184,102	1.3718	0.48%
2020-04-21	2.080	2.070	2.080	2.060	2.180	524,500	1,097,615	2.0927	1.388	1.381	1.388	1.374	1.454	786,154	1.3962	-6.73%
2020-04-20	2.230	2.200	2.230	2.200	2.270	1,820,000	4,049,802	2.2252	1.488	1.468	1.488	1.468	1.514	2,727,932	1.4846	0.45%
2020-04-17	2.220	2.160	2.220	2.120	2.220	3,561,000	7,815,997	2.1949	1.481	1.441	1.481	1.414	1.481	5,337,453	1.4644	3.74%
2020-04-16	2.140	2.090	2.140	2.100	2.210	1,230,696	2,617,292	2.1267	1.428	1.394	1.428	1.401	1.474	1,844,646	1.4189	1.90%
2020-04-15	2.100	2.080	2.100	2.080	2.150	2,312,182	4,838,695	2.0927	1.401	1.388	1.401	1.388	1.434	3,465,646	1.3962	-1.41%
2020-04-14	2.130	2.090	2.130	2.090	2.240	1,911,000	4,054,920	2.1219	1.421	1.394	1.421	1.394	1.494	2,864,328	1.4157	-1.84%
2020-04-09	2.170	2.160	2.170	2.150	2.260	3,699,000	8,108,551	2.1921	1.448	1.441	1.448	1.434	1.508	5,544,297	1.4625	-3.12%
2020-04-08	2.240	2.180	2.240	2.180	2.400	1,141,184	2,545,214	2.2303	1.494	1.454	1.494	1.454	1.601	1,710,479	1.4880	0.45%
2020-04-07	2.230	2.220	2.230	2.180	2.270	1,467,500	3,259,525	2.2211	1.488	1.481	1.488	1.454	1.514	2,199,582	1.4819	2.29%
2020-04-06	2.180	2.150	2.180	2.110	2.290	590,952	1,287,428	2.1786	1.454	1.434	1.454	1.408	1.528	885,756	1.4535	-4.39%
2020-04-03	2.280	2.280	2.300	2.260	2.390	672,500	1,558,107	2.3169	1.521	1.521	1.534	1.508	1.595	1,007,986	1.5458	0.88%
2020-04-02	2.260	2.210	2.260	2.240	2.290	230,500	523,070	2.2693	1.508	1.474	1.508	1.494	1.528	345,488	1.5140	-0.88%
2020-04-01	2.280	2.230	2.280	2.250	2.380	3,375,000	7,816,255	2.3159	1.521	1.488	1.521	1.501	1.588	5,058,665	1.5451	-4.60%
2020-03-31	2.390	2.300	2.390	2.280	2.390	4,155,000	9,838,750	2.3679	1.595	1.534	1.595	1.521	1.595	6,227,779	1.5798	1.70%
2020-03-30	2.350	2.350	2.380	2.250	2.580	6,423,500	15,091,005	2.3493	1.568	1.568	1.588	1.501	1.721	9,627,951	1.5674	-5.24%
2020-03-27	2.480	2.460	2.480	2.410	2.570	14,856,000	37,050,577	2.4940	1.655	1.641	1.655	1.608	1.715	22,267,119	1.6639	5.53%
2020-03-26	2.350	2.330	2.350	2.300	2.350	5,437,000	12,626,705	2.3224	1.568	1.555	1.568	1.534	1.568	8,149,322	1.5494	-1.26%
2020-03-25	2.380	2.360	2.380	2.040	2.380	4,678,500	10,065,555	2.1514	1.588	1.575	1.588	1.361	1.588	7,012,434	1.4354	16.67%
2020-03-24	2.040	2.000	2.040	1.940	2.040	10,672,000	21,438,690	2.0089	1.361	1.334	1.361	1.294	1.361	15,995,873	1.3403	9.09%
2020-03-23	1.870	1.870	1.910	1.860	2.060	791,398	1,516,000	1.9156	1.248	1.248	1.274	1.241	1.374	1,186,198	1.2780	-7.43%
2020-03-20	2.020	2.020	2.030	1.770	2.020	1,910,000	3,533,555	1.8500	1.348	1.348	1.354	1.181	1.348	2,862,830	1.2343	13.48%
2020-03-19	1.780	1.760	1.780	1.700	1.850	239,831	416,970	1.7386	1.188	1.174	1.188	1.134	1.234	359,474	1.1599	1.71%
2020-03-18	1.750	1.750	1.790	1.750	1.980	293,997	537,499	1.8282	1.168	1.168	1.194	1.168	1.321	440,661	1.2198	-6.91%
2020-03-17	1.880	1.880	1.900	1.820	1.940	468,000	878,515	1.8772	1.254	1.254	1.268	1.214	1.294	701,468	1.2524	0.00%
2020-03-16	1.880	1.880	1.930	1.880	2.110	773,768	1,502,085	1.9413	1.254	1.254	1.288	1.254	1.408	1,159,773	1.2952	-6.93%
2020-03-13	2.020	2.000	2.010	1.920	2.050	822,000	1,630,685	1.9838	1.348	1.334	1.341	1.281	1.368	1,232,066	1.3235	-2.88%
2020-03-12	2.080	2.080	2.110	2.000	2.200	756,500	1,578,355	2.0864	1.388	1.388	1.408	1.334	1.468	1,133,890	1.3920	-7.14%
2020-03-11	2.240	2.230	2.310	2.200	2.390	488,000	1,107,975	2.2704	1.494	1.488	1.541	1.468	1.595	731,445	1.5148	1.82%
2020-03-10	2.200	2.200	2.250	2.080	2.330	1,510,630	3,303,731	2.1870	1.468	1.468	1.501	1.388	1.555	2,264,228	1.4591	-5.58%
2020-03-09	2.330	2.330	2.360	2.310	2.390	194,500	458,570	2.3577	1.555	1.555	1.575	1.541	1.595	291,529	1.5730	-2.92%
2020-03-06	2.400	2.390	2.400	2.350	2.460	6,749,000	15,874,485	2.3521	1.601	1.595	1.601	1.568	1.641	10,115,831	1.5693	1.27%
2020-03-05	2.370	2.370	2.400	2.360	2.450	185,500	445,115	2.3995	1.581	1.581	1.601	1.575	1.635	278,039	1.6009	-2.47%
2020-03-04	2.430	2.400	2.430	2.400	2.500	956,500	2,328,974	2.4349	1.621	1.601	1.621	1.601	1.668	1,433,663	1.6245	0.00%
2020-03-03	2.430	2.430	2.440	2.370	2.470	866,000	2,108,755	2.4351	1.621	1.621	1.628	1.581	1.648	1,298,016	1.6246	3.85%
2020-03-02	2.340	2.330	2.340	2.280	2.460	2,806,831	6,594,982	2.3496	1.561	1.555	1.561	1.521	1.641	4,207,057	1.5676	-2.50%
2020-02-28	2.400	2.390	2.400	2.400	2.510	298,500	726,085	2.4324	1.601	1.595	1.601	1.601	1.675	447,411	1.6229	-4.76%
2020-02-27	2.520	2.480	2.520	2.440	2.550	506,000	1,268,425	2.5068	1.681	1.655	1.681	1.628	1.701	758,425	1.6724	3.70%
2020-02-26	2.430	2.390	2.430	2.390	2.440	475,000	1,142,825	2.4059	1.621	1.595	1.621	1.595	1.628	711,960	1.6052	-0.41%
2020-02-25	2.440	2.440	2.470	2.400	2.560	2,860,000	7,193,465	2.5152	1.628	1.628	1.648	1.601	1.708	4,286,750	1.6781	-3.94%
2020-02-24	2.540	2.530	2.540	2.530	2.760	1,395,000	3,631,150	2.6030	1.695	1.688	1.695	1.688	1.841	2,090,915	1.7366	-6.62%
2020-02-21	2.720	2.690	2.720	2.690	2.760	396,500	1,077,932	2.7186	1.815	1.795	1.815	1.795	1.841	594,299	1.8138	-0.73%
2020-02-20	2.740	2.740	2.750	2.720	2.780	329,000	903,452	2.7461	1.828	1.828	1.835	1.815	1.855	493,126	1.8321	-1.08%
2020-02-19	2.770	2.740	2.770	2.740	2.820	156,500	433,074	2.7672	1.848	1.828	1.848	1.828	1.881	234,572	1.8462	-1.07%
2020-02-18	2.800	2.780	2.800	2.760	2.800	72,000	200,590	2.7860	1.868	1.855	1.868	1.841	1.868	107,918	1.8587	-0.36%
2020-02-17	2.810	2.760	2.810	2.750	2.890	621,500	1,736,475	2.7940	1.875	1.841	1.875	1.835	1.928	931,544	1.8641	1.81%
2020-02-14	2.760	2.760	2.780	2.760	2.820	328,500	917,420	2.7928	1.841	1.841	1.855	1.841	1.881	492,377	1.8632	-1.78%
2020-02-13	2.810	2.810	2.840	2.810	2.860	241,000	684,270	2.8393	1.875	1.875	1.895	1.875	1.908	361,226	1.8943	-1.40%
2020-02-12	2.850	2.840	2.850	2.830	2.920	311,348	890,056	2.8587	1.901	1.895	1.901	1.888	1.948	466,668	1.9073	-0.70%
2020-02-11	2.870	2.870	2.900	2.850	2.990	543,500	1,583,655	2.9138	1.915	1.915	1.935	1.901	1.995	814,632	1.9440	-3.04%
2020-02-10	2.960	2.860	2.950	2.910	3.000	88,500	261,425	2.9540	1.975	1.908	1.968	1.941	2.002	132,649	1.9708	2.42%
2020-02-07	2.890	2.850	2.890	2.840	2.890	229,500	659,485	2.8736	1.928	1.901	1.928	1.895	1.928	343,989	1.9172	1.05%
2020-02-06	2.860	2.860	2.900	2.850	2.930	97,500	280,015	2.8719	1.908	1.908	1.935	1.901	1.955	146,139	1.9161	1.06%
2020-02-05	2.830	2.830	2.900	2.830	2.940	265,000	763,625	2.8816	1.888	1.888	1.935	1.888	1.961	397,199	1.9225	-2.41%
2020-02-04	2.900	2.840	2.900	2.710	2.920	607,646	1,728,135	2.8440	1.935	1.895	1.935	1.808	1.948	910,779	1.8974	5.84%
2020-02-03	2.740	2.730	2.740	2.670	2.780	1,690,966	4,569,363	2.7022	1.828	1.821	1.828	1.781	1.855	2,534,527	1.8028	0.74%
2020-01-31	2.720	2.720	2.730	2.680	2.800	1,224,502	3,315,637	2.7077	1.815	1.815	1.821	1.788	1.868	1,835,362	1.8065	-4.56%
2020-01-30	2.850	2.830	2.850	2.830	3.100	1,516,000	4,500,530	2.9687	1.901	1.888	1.901	1.888	2.068	2,272,277	1.9806	-5.94%
2020-01-29	3.030	3.000	3.030	3.000	3.050	136,653	412,209	3.0165	2.022	2.002	2.022	2.002	2.035	204,824	2.0125	-3.19%
2020-01-24	3.130	3.120	3.130	3.060	3.130	129,500	401,720	3.1021	2.088	2.082	2.088	2.042	2.088	194,103	2.0696	0.00%
2020-01-23	3.130	3.100	3.140	3.100	3.200	39,500	124,095	3.1416	2.088	2.068	2.095	2.068	2.135	59,205	2.0960	-1.88%
2020-01-22	3.190	3.160	3.190	3.130	3.190	45,665	144,064	3.1548	2.128	2.108	2.128	2.088	2.128	68,446	2.1048	-0.31%
2020-01-21	3.200	3.150	3.200	3.150	3.240	67,500	214,985	3.1850	2.135	2.102	2.135	2.102	2.162	101,173	2.1249	-1.54%
2020-01-20	3.250	3.250	3.280	3.150	3.280	1,870,500	5,908,525	3.1588	2.168	2.168	2.188	2.102	2.188	2,803,624	2.1075	2.52%
2020-01-17	3.170	3.130	3.170	3.140	3.300	4,101,000	12,935,395	3.1542	2.115	2.088	2.115	2.095	2.202	6,146,840	2.1044	0.63%
2020-01-16	3.150	3.130	3.150	3.150	3.220	93,000	296,125	3.1841	2.102	2.088	2.102	2.102	2.148	139,394	2.1244	-1.25%
2020-01-15	3.190	3.170	3.190	3.140	3.250	2,797,000	8,819,480	3.1532	2.128	2.115	2.128	2.095	2.168	4,192,322	2.1037	-0.31%
2020-01-14	3.200	3.190	3.200	3.200	3.270	48,500	156,825	3.2335	2.135	2.128	2.135	2.135	2.182	72,695	2.1573	-1.84%
2020-01-13	3.260	3.230	3.260	3.210	3.260	18,000	58,600	3.2556	2.175	2.155	2.175	2.142	2.175	26,980	2.1720	0.00%
2020-01-10	3.260	3.230	3.260	3.180	3.260	274,000	883,945	3.2261	2.175	2.155	2.175	2.122	2.175	410,689	2.1523	0.00%
2020-01-09	3.260	3.210	3.260	3.260	3.300	79,000	258,485	3.2720	2.175	2.142	2.175	2.175	2.202	118,410	2.1830	-1.21%
2020-01-08	3.300	3.190	3.300	3.170	3.300	43,500	139,890	3.2159	2.202	2.128	2.202	2.115	2.202	65,201	2.1455	1.54%
2020-01-07	3.250	3.200	3.250	3.200	3.350	77,000	247,570	3.2152	2.168	2.135	2.168	2.135	2.235	115,413	2.1451	0.93%
2020-01-06	3.220	3.220	3.280	3.220	3.310	19,000	62,095	3.2682	2.148	2.148	2.188	2.148	2.208	28,478	2.1804	-2.42%
2020-01-03	3.300	3.260	3.300	3.250	3.350	230,500	758,930	3.2925	2.202	2.175	2.202	2.168	2.235	345,488	2.1967	1.23%
2020-01-02	3.260	3.260	3.300	3.250	3.350	67,000	219,555	3.2769	2.175	2.175	2.202	2.168	2.235	100,424	2.1863	1.56%
2019-12-31	3.210	3.210	3.250	3.210	3.340	37,000	120,315	3.2518	2.142	2.142	2.168	2.142	2.228	55,458	2.1695	-0.93%
2019-12-30	3.240	3.190	3.240	3.190	3.330	352,000	1,139,170	3.2363	2.162	2.128	2.162	2.128	2.222	527,600	2.1592	-0.61%
2019-12-27	3.260	3.260	3.300	3.240	3.400	113,440	372,200	3.2810	2.175	2.175	2.202	2.162	2.268	170,031	2.1890	-1.21%
2019-12-24	3.300	3.270	3.300	3.270	3.370	32,000	105,255	3.2892	2.202	2.182	2.202	2.182	2.248	47,964	2.1945	1.54%
2019-12-23	3.250	3.240	3.250	3.250	3.380	184,663	606,052	3.2819	2.168	2.162	2.168	2.168	2.255	276,785	2.1896	-2.69%
2019-12-20	3.340	3.340	3.360	3.310	3.500	324,490	1,096,406	3.3789	2.228	2.228	2.242	2.208	2.335	486,366	2.2543	-1.47%
2019-12-19	3.390	3.330	3.390	3.260	3.450	1,074,000	3,566,920	3.3212	2.262	2.222	2.262	2.175	2.302	1,609,780	2.2158	-1.45%
2019-12-18	3.440	3.410	3.440	3.340	3.450	176,410	600,211	3.4024	2.295	2.275	2.295	2.228	2.302	264,415	2.2700	0.58%
2019-12-17	3.420	3.420	3.430	3.210	3.470	1,265,500	4,227,835	3.3408	2.282	2.282	2.288	2.142	2.315	1,896,812	2.2289	5.56%
2019-12-16	3.240	3.220	3.240	3.210	3.240	2,071,000	6,671,080	3.2212	2.162	2.148	2.162	2.142	2.162	3,104,147	2.1491	0.93%
2019-12-13	3.210	3.170	3.210	3.170	3.230	220,500	704,810	3.1964	2.142	2.115	2.142	2.115	2.155	330,499	2.1326	1.26%
2019-12-12	3.170	3.130	3.170	3.080	3.170	1,008,000	3,146,082	3.1211	2.115	2.088	2.115	2.055	2.115	1,510,855	2.0823	1.28%
2019-12-11	3.130	3.060	3.130	3.050	3.130	126,000	387,790	3.0777	2.088	2.042	2.088	2.035	2.088	188,857	2.0534	0.97%
2019-12-10	3.100	3.050	3.140	3.030	3.150	903,000	2,764,290	3.0612	2.068	2.035	2.095	2.022	2.102	1,353,474	2.0424	-1.90%
2019-12-09	3.160	3.120	3.160	3.120	3.190	107,000	336,690	3.1466	2.108	2.082	2.108	2.082	2.128	160,378	2.0993	0.32%
2019-12-06	3.150	3.110	3.150	3.130	3.180	1,204,500	3,793,640	3.1496	2.102	2.075	2.102	2.088	2.122	1,805,381	2.1013	1.29%
2019-12-05	3.110	3.110	3.140	3.100	3.170	66,000	205,910	3.1198	2.075	2.075	2.095	2.068	2.115	98,925	2.0815	0.65%
2019-12-04	3.090	3.080	3.090	3.020	3.130	838,000	2,586,965	3.0871	2.062	2.055	2.062	2.015	2.088	1,256,048	2.0596	0.98%
2019-12-03	3.060	3.050	3.060	3.020	3.070	58,000	176,085	3.0359	2.042	2.035	2.042	2.015	2.048	86,934	2.0255	0.00%
2019-12-02	3.060	3.040	3.060	3.020	3.140	417,500	1,275,297	3.0546	2.042	2.028	2.042	2.015	2.095	625,776	2.0379	-1.92%
2019-11-29	3.120	3.120	3.150	3.120	3.190	134,000	420,760	3.1400	2.082	2.082	2.102	2.082	2.128	200,848	2.0949	-1.89%
2019-11-28	3.180	3.160	3.180	3.150	3.190	919,500	2,917,265	3.1727	2.122	2.108	2.122	2.102	2.128	1,378,205	2.1167	0.95%
2019-11-27	3.150	3.150	3.160	3.110	3.150	1,860,500	5,806,585	3.1210	2.102	2.102	2.108	2.075	2.102	2,788,636	2.0822	0.64%
2019-11-26	3.130	3.110	3.130	3.060	3.140	472,000	1,470,760	3.1160	2.088	2.075	2.088	2.042	2.095	707,464	2.0789	1.29%
2019-11-25	3.090	3.080	3.090	3.040	3.150	290,500	897,995	3.0912	2.062	2.055	2.062	2.028	2.102	435,420	2.0624	0.00%
2019-11-22	3.090	3.090	3.120	3.060	3.120	149,500	462,600	3.0943	2.062	2.062	2.082	2.042	2.082	224,080	2.0644	0.00%
2019-11-21	3.090	3.090	3.100	3.070	3.130	105,000	324,415	3.0897	2.062	2.062	2.068	2.048	2.088	157,381	2.0613	-1.28%
2019-11-20	3.130	3.100	3.130	3.100	3.130	33,000	102,950	3.1197	2.088	2.068	2.088	2.068	2.088	49,463	2.0814	0.32%
2019-11-19	3.120	3.100	3.120	3.070	3.120	353,500	1,095,945	3.1003	2.082	2.068	2.082	2.048	2.082	529,848	2.0684	1.30%
2019-11-18	3.080	3.060	3.080	3.040	3.100	35,500	109,175	3.0754	2.055	2.042	2.055	2.028	2.068	53,210	2.0518	0.65%
2019-11-15	3.060	3.060	3.070	3.040	3.100	405,922	1,242,136	3.0600	2.042	2.042	2.048	2.028	2.068	608,422	2.0416	-0.97%
2019-11-14	3.090	3.060	3.090	3.060	3.110	75,000	229,825	3.0643	2.062	2.042	2.062	2.042	2.075	112,415	2.0444	0.32%
2019-11-13	3.080	3.070	3.080	3.060	3.110	1,541,000	4,724,357	3.0658	2.055	2.048	2.055	2.042	2.075	2,309,749	2.0454	0.00%
2019-11-12	3.080	3.080	3.100	3.020	3.110	7,422,000	22,746,355	3.0647	2.055	2.055	2.068	2.015	2.075	11,124,566	2.0447	0.65%
2019-11-11	3.060	3.020	3.100	3.030	3.170	1,032,008	3,177,003	3.0785	2.042	2.015	2.068	2.022	2.115	1,546,839	2.0539	-0.65%
2019-11-08	3.080	3.080	3.090	3.080	3.170	764,000	2,377,575	3.1120	2.055	2.055	2.062	2.055	2.115	1,145,132	2.0762	-1.60%
2019-11-07	3.130	3.130	3.150	3.060	3.140	269,000	834,355	3.1017	2.088	2.088	2.102	2.042	2.095	403,194	2.0694	0.97%
2019-11-06	3.100	3.100	3.120	3.050	3.120	1,169,500	3,630,040	3.1039	2.068	2.068	2.082	2.035	2.082	1,752,921	2.0709	0.65%
2019-11-05	3.080	3.070	3.080	3.060	3.180	1,097,000	3,422,755	3.1201	2.055	2.048	2.055	2.042	2.122	1,644,253	2.0816	-1.91%
2019-11-04	3.140	3.120	3.140	3.060	3.150	5,823,000	17,872,352	3.0693	2.095	2.082	2.095	2.042	2.102	8,727,883	2.0477	4.32%
2019-11-01	3.010	3.010	3.050	3.010	3.080	389,500	1,189,755	3.0546	2.008	2.008	2.035	2.008	2.055	583,807	2.0379	-0.66%
2019-10-31	3.030	3.000	3.030	3.030	3.080	37,002	112,365	3.0367	2.022	2.002	2.022	2.022	2.055	55,461	2.0260	-0.66%
2019-10-30	3.050	3.040	3.050	3.000	3.060	199,000	604,785	3.0391	2.035	2.028	2.035	2.002	2.042	298,274	2.0276	1.67%
2019-10-29	3.000	2.990	3.000	3.000	3.080	219,000	661,130	3.0189	2.002	1.995	2.002	2.002	2.055	328,251	2.0141	-0.99%
2019-10-28	3.030	3.030	3.080	3.020	3.080	171,500	523,640	3.0533	2.022	2.022	2.055	2.015	2.055	257,055	2.0371	-0.66%
2019-10-25	3.050	3.050	3.090	3.040	3.090	229,000	705,090	3.0790	2.035	2.035	2.062	2.028	2.062	343,240	2.0542	-0.65%
2019-10-24	3.070	3.060	3.070	3.020	3.070	2,275,000	6,959,220	3.0590	2.048	2.042	2.048	2.015	2.048	3,409,915	2.0409	0.33%
2019-10-23	3.060	3.010	3.060	3.000	3.230	244,500	741,205	3.0315	2.042	2.008	2.042	2.002	2.155	366,472	2.0225	2.00%
2019-10-22	3.000	2.990	3.000	3.000	3.050	367,500	1,113,325	3.0295	2.002	1.995	2.002	2.002	2.035	550,832	2.0212	0.00%
2019-10-21	3.000	2.990	3.000	3.000	3.090	102,500	309,635	3.0208	2.002	1.995	2.002	2.002	2.062	153,634	2.0154	-0.33%
2019-10-18	3.010	3.000	3.010	3.010	3.150	932,500	2,835,090	3.0403	2.008	2.002	2.008	2.008	2.102	1,397,690	2.0284	-3.83%
2019-10-17	3.130	3.110	3.130	3.120	3.190	177,000	555,190	3.1367	2.088	2.075	2.088	2.082	2.128	265,299	2.0927	-0.63%
2019-10-16	3.150	3.120	3.150	3.120	3.190	71,000	223,610	3.1494	2.102	2.082	2.102	2.082	2.128	106,419	2.1012	0.32%
2019-10-15	3.140	3.130	3.140	3.120	3.190	49,000	154,260	3.1482	2.095	2.088	2.095	2.082	2.128	73,444	2.1004	-0.32%
2019-10-14	3.150	3.140	3.150	3.130	3.200	176,000	557,420	3.1672	2.102	2.095	2.102	2.088	2.135	263,800	2.1130	0.96%
2019-10-11	3.120	3.110	3.120	3.110	3.150	369,000	1,153,475	3.1259	2.082	2.075	2.082	2.075	2.102	553,081	2.0855	0.65%
2019-10-10	3.100	3.090	3.100	3.060	3.120	372,500	1,152,005	3.0926	2.068	2.062	2.068	2.042	2.082	558,327	2.0633	0.00%
2019-10-09	3.100	3.100	3.120	3.040	3.170	13,500	42,190	3.1252	2.068	2.068	2.082	2.028	2.115	20,235	2.0850	0.32%
2019-10-08	3.090	3.040	3.090	3.040	3.200	129,700	404,456	3.1184	2.062	2.028	2.062	2.028	2.135	194,403	2.0805	-0.32%
2019-10-04	3.100	3.090	3.100	3.100	3.180	77,500	243,170	3.1377	2.068	2.062	2.068	2.068	2.122	116,162	2.0934	-1.27%
2019-10-03	3.140	3.140	3.170	3.140	3.190	555,003	1,761,024	3.1730	2.095	2.095	2.115	2.095	2.128	831,874	2.1169	-1.26%
2019-10-02	3.180	3.150	3.180	3.170	3.190	215,000	683,785	3.1804	2.122	2.102	2.122	2.115	2.128	322,256	2.1219	-0.62%
2019-09-30	3.200	3.160	3.200	3.170	3.240	15,500	49,920	3.2206	2.135	2.108	2.135	2.115	2.162	23,232	2.1487	0.63%
2019-09-27	3.180	3.180	3.190	3.180	3.250	167,500	534,155	3.1890	2.122	2.122	2.128	2.122	2.168	251,060	2.1276	0.00%
2019-09-26	3.180	3.160	3.180	3.170	3.250	135,000	429,870	3.1842	2.122	2.108	2.122	2.115	2.168	202,347	2.1244	0.95%
2019-09-25	3.150	3.140	3.150	3.120	3.240	640,000	2,012,680	3.1448	2.102	2.095	2.102	2.082	2.162	959,273	2.0981	-3.37%
2019-09-24	3.260	3.250	3.260	3.240	3.270	572,000	1,863,695	3.2582	2.175	2.168	2.175	2.162	2.182	857,350	2.1738	0.31%
2019-09-23	3.250	3.220	3.250	3.240	3.260	266,500	866,000	3.2495	2.168	2.148	2.168	2.162	2.175	399,447	2.1680	-0.91%
2019-09-20	3.280	3.240	3.280	3.220	3.280	365,000	1,186,205	3.2499	2.188	2.162	2.188	2.148	2.188	547,085	2.1682	1.86%
2019-09-19	3.220	3.210	3.220	3.190	3.230	852,000	2,735,355	3.2105	2.148	2.142	2.148	2.128	2.155	1,277,032	2.1420	0.31%
2019-09-18	3.210	3.210	3.230	3.200	3.220	24,500	78,800	3.2163	2.142	2.142	2.155	2.135	2.148	36,722	2.1458	-0.31%
2019-09-17	3.220	3.210	3.220	3.190	3.230	152,500	488,945	3.2062	2.148	2.142	2.148	2.128	2.155	228,577	2.1391	-0.62%
2019-09-16	3.240	3.210	3.240	3.190	3.240	1,042,000	3,344,790	3.2100	2.162	2.142	2.162	2.128	2.162	1,561,816	2.1416	-0.31%
2019-09-13	3.250	3.240	3.250	3.200	3.250	2,896,000	9,300,250	3.2114	2.168	2.162	2.168	2.135	2.168	4,340,709	2.1426	1.56%
2019-09-12	3.200	3.190	3.200	3.170	3.210	1,285,500	4,099,423	3.1890	2.135	2.128	2.135	2.115	2.142	1,926,789	2.1276	0.00%
2019-09-11	3.200	3.180	3.200	3.120	3.200	2,853,257	9,033,164	3.1659	2.135	2.122	2.135	2.082	2.135	4,276,643	2.1122	1.59%
2019-09-10	3.150	3.130	3.150	3.110	3.180	467,000	1,470,219	3.1482	2.102	2.088	2.102	2.075	2.122	699,969	2.1004	0.00%
2019-09-09	3.150	3.130	3.150	3.100	3.190	622,500	1,954,010	3.1390	2.102	2.088	2.102	2.068	2.128	933,043	2.0942	-0.32%
2019-09-06	3.160	3.150	3.160	3.120	3.230	225,500	712,335	3.1589	2.108	2.102	2.108	2.082	2.155	337,994	2.1075	0.96%
2019-09-05	3.130	3.120	3.130	3.120	3.190	5,327,006	16,726,402	3.1399	2.088	2.082	2.088	2.082	2.128	7,984,456	2.0949	0.64%
2019-09-04	3.110	3.110	3.120	3.110	3.130	56,000	174,700	3.1196	2.075	2.075	2.082	2.075	2.088	83,936	2.0813	0.00%
2019-09-03	3.110	3.110	3.130	3.110	3.170	967,000	3,050,535	3.1546	2.075	2.075	2.088	2.075	2.115	1,449,401	2.1047	-0.00%
2019-09-02	3.150	3.140	3.150	3.110	3.150	617,000	1,935,525	3.1370	2.075	2.068	2.075	2.049	2.075	936,693	2.0663	0.64%
2019-08-30	3.130	3.100	3.130	3.080	3.250	500,500	1,560,860	3.1186	2.062	2.042	2.062	2.029	2.141	759,830	2.0542	-0.63%
2019-08-29	3.150	3.140	3.150	3.120	3.290	547,000	1,739,295	3.1797	2.075	2.068	2.075	2.055	2.167	830,423	2.0945	-0.94%
2019-08-28	3.180	3.180	3.190	3.120	3.250	415,500	1,313,245	3.1606	2.095	2.095	2.101	2.055	2.141	630,788	2.0819	0.00%
2019-08-27	3.180	3.180	3.190	3.110	3.270	1,871,300	5,981,691	3.1965	2.095	2.095	2.101	2.049	2.154	2,840,898	2.1056	-0.62%
2019-08-26	3.200	3.190	3.200	3.190	3.270	1,433,000	4,639,980	3.2379	2.108	2.101	2.108	2.101	2.154	2,175,497	2.1328	-3.03%
2019-08-23	3.300	3.300	3.310	3.190	3.390	1,885,000	6,165,955	3.2711	2.174	2.174	2.180	2.101	2.233	2,861,697	2.1546	0.00%
2019-08-22	3.300	3.280	3.300	3.260	3.450	949,000	3,186,121	3.3573	2.174	2.161	2.174	2.147	2.273	1,440,716	2.2115	-3.79%
2019-08-21	3.430	3.390	3.430	3.380	3.480	1,693,000	5,752,365	3.3977	2.259	2.233	2.259	2.226	2.292	2,570,214	2.2381	0.88%
2019-08-20	3.400	3.390	3.400	3.330	3.400	4,498,000	15,083,185	3.3533	2.240	2.233	2.240	2.193	2.240	6,828,601	2.2088	3.98%
2019-08-19	3.270	3.260	3.270	3.220	3.330	194,500	636,355	3.2717	2.154	2.147	2.154	2.121	2.193	295,279	2.1551	-0.91%
2019-08-16	3.300	3.280	3.300	3.270	3.400	262,000	863,430	3.2955	2.174	2.161	2.174	2.154	2.240	397,753	2.1708	-0.60%
2019-08-15	3.320	3.280	3.320	3.230	3.400	803,000	2,626,525	3.2709	2.187	2.161	2.187	2.128	2.240	1,219,068	2.1545	1.22%
2019-08-14	3.280	3.260	3.280	3.200	3.300	4,190,000	13,620,655	3.2508	2.161	2.147	2.161	2.108	2.174	6,361,014	2.1413	2.50%
2019-08-13	3.200	3.190	3.200	3.180	3.230	6,925,000	22,160,005	3.2000	2.108	2.101	2.108	2.095	2.128	10,513,131	2.1078	0.00%
2019-08-12	3.200	3.200	3.290	3.200	3.380	125,000	406,695	3.2536	2.108	2.108	2.167	2.108	2.226	189,768	2.1431	-3.61%
2019-08-09	3.320	3.260	3.320	3.260	3.350	780,215	2,587,138	3.3159	2.187	2.147	2.187	2.147	2.207	1,184,477	2.1842	-0.90%
2019-08-08	3.350	3.340	3.350	3.330	3.400	311,500	1,038,095	3.3326	2.207	2.200	2.207	2.193	2.240	472,901	2.1952	-1.18%
2019-08-07	3.390	3.370	3.390	3.310	3.390	81,500	272,590	3.3447	2.233	2.220	2.233	2.180	2.233	123,729	2.2031	1.19%
2019-08-06	3.350	3.350	3.370	3.250	3.400	191,500	637,615	3.3296	2.207	2.207	2.220	2.141	2.240	290,724	2.1932	-2.05%
2019-08-05	3.420	3.420	3.440	3.400	3.520	949,500	3,253,990	3.4271	2.253	2.253	2.266	2.240	2.319	1,441,475	2.2574	-2.01%
2019-08-02	3.490	3.460	3.490	3.360	3.490	106,000	362,965	3.4242	2.299	2.279	2.299	2.213	2.299	160,923	2.2555	0.00%
2019-08-01	3.490	3.480	3.490	3.450	3.550	68,009	237,240	3.4884	2.299	2.292	2.299	2.273	2.338	103,247	2.2978	-0.29%
2019-07-31	3.500	3.470	3.500	3.440	3.570	1,141,500	4,009,760	3.5127	2.305	2.286	2.305	2.266	2.352	1,732,959	2.3138	0.29%
2019-07-30	3.490	3.460	3.490	3.370	3.520	103,058	355,070	3.4453	2.299	2.279	2.299	2.220	2.319	156,457	2.2694	2.65%
2019-07-29	3.400	3.330	3.400	3.300	3.470	73,500	245,975	3.3466	2.240	2.193	2.240	2.174	2.286	111,583	2.2044	0.00%
2019-07-26	3.400	3.390	3.420	3.390	3.500	43,000	147,085	3.4206	2.240	2.233	2.253	2.233	2.305	65,280	2.2531	-2.58%
2019-07-25	3.490	3.460	3.490	3.440	3.600	115,000	399,350	3.4726	2.299	2.279	2.299	2.266	2.371	174,586	2.2874	-0.29%
2019-07-24	3.500	3.480	3.500	3.440	3.590	55,500	194,195	3.4990	2.305	2.292	2.305	2.266	2.365	84,257	2.3048	-1.41%
2019-07-23	3.550	3.500	3.550	3.510	3.620	93,500	331,580	3.5463	2.338	2.305	2.338	2.312	2.384	141,946	2.3360	0.00%
2019-07-22	3.550	3.550	3.570	3.440	3.620	198,000	694,720	3.5087	2.338	2.338	2.352	2.266	2.384	300,592	2.3112	0.00%
2019-07-19	3.550	3.540	3.550	3.490	3.560	231,500	819,265	3.5389	2.338	2.332	2.338	2.299	2.345	351,450	2.3311	1.43%
2019-07-18	3.500	3.490	3.500	3.430	3.500	125,000	435,396	3.4832	2.305	2.299	2.305	2.259	2.305	189,768	2.2944	0.00%
2019-07-17	3.500	3.490	3.500	3.450	3.500	51,000	177,615	3.4826	2.305	2.299	2.305	2.273	2.305	77,425	2.2940	0.57%
2019-07-16	3.480	3.480	3.490	3.380	3.480	7,138,000	24,355,110	3.4120	2.292	2.292	2.299	2.226	2.292	10,836,495	2.2475	2.05%
2019-07-15	3.410	3.400	3.410	3.360	3.480	209,000	712,290	3.4081	2.246	2.240	2.246	2.213	2.292	317,292	2.2449	0.59%
2019-07-12	3.390	3.380	3.390	3.380	3.480	228,001	779,358	3.4182	2.233	2.226	2.233	2.226	2.292	346,138	2.2516	-2.59%
2019-07-11	3.480	3.440	3.480	3.470	3.550	43,502	151,916	3.4922	2.292	2.266	2.292	2.286	2.338	66,042	2.3003	-0.57%
2019-07-10	3.500	3.460	3.500	3.430	3.530	657,500	2,271,585	3.4549	2.305	2.279	2.305	2.259	2.325	998,178	2.2757	0.57%
2019-07-09	3.480	3.470	3.480	3.380	3.500	262,000	903,190	3.4473	2.292	2.286	2.292	2.226	2.305	397,753	2.2707	0.00%
2019-07-08	3.480	3.470	3.480	3.370	3.510	114,500	396,685	3.4645	2.292	2.286	2.292	2.220	2.312	173,827	2.2821	-0.85%
2019-07-05	3.510	3.490	3.510	3.440	3.550	278,000	972,155	3.4970	2.312	2.299	2.312	2.266	2.338	422,043	2.3034	-1.40%
2019-07-04	3.560	3.510	3.560	3.510	3.590	68,500	243,570	3.5558	2.345	2.312	2.345	2.312	2.365	103,993	2.3422	0.56%
2019-07-03	3.540	3.540	3.550	3.450	3.700	724,000	2,588,175	3.5748	2.332	2.332	2.338	2.273	2.437	1,099,135	2.3547	-1.39%
2019-07-02	3.590	3.570	3.590	3.470	3.760	330,900	1,184,668	3.5801	2.365	2.352	2.365	2.286	2.477	502,353	2.3582	3.46%
2019-06-28	3.470	3.460	3.470	3.390	3.490	564,000	1,939,855	3.4395	2.286	2.279	2.286	2.233	2.299	856,232	2.2656	0.87%
2019-06-27	3.440	3.440	3.460	3.350	3.500	635,000	2,164,847	3.4092	2.266	2.266	2.279	2.207	2.305	964,020	2.2456	0.58%
2019-06-26	3.420	3.400	3.420	3.350	3.550	1,334,000	4,556,508	3.4157	2.253	2.240	2.253	2.207	2.338	2,025,201	2.2499	-1.16%
2019-06-25	3.460	3.440	3.460	3.400	3.740	1,466,000	5,158,515	3.5188	2.279	2.266	2.279	2.240	2.464	2,225,596	2.3178	-5.21%
2019-06-24	3.650	3.640	3.650	3.540	3.750	889,013	3,222,015	3.6243	2.404	2.398	2.404	2.332	2.470	1,349,648	2.3873	-0.27%
2019-06-21	3.660	3.660	3.670	3.500	3.900	3,725,238	13,634,030	3.6599	2.411	2.411	2.417	2.305	2.569	5,655,439	2.4108	-4.69%
2019-06-20	3.840	3.840	3.850	3.800	3.880	255,501	979,208	3.8325	2.529	2.529	2.536	2.503	2.556	387,887	2.5245	0.00%
2019-06-19	3.840	3.830	3.840	3.740	3.860	700,000	2,678,945	3.8271	2.529	2.523	2.529	2.464	2.543	1,062,699	2.5209	2.40%
2019-06-18	3.750	3.740	3.750	3.500	3.790	3,638,500	13,504,645	3.7116	2.470	2.464	2.470	2.305	2.496	5,523,758	2.4448	2.01%
2019-06-17	3.760	3.760	3.770	3.710	3.800	3,797,500	14,260,205	3.7552	2.421	2.421	2.428	2.389	2.447	5,896,882	2.4183	1.35%
2019-06-14	3.710	3.700	3.710	3.630	3.720	4,183,000	15,503,035	3.7062	2.389	2.383	2.389	2.338	2.396	6,495,499	2.3867	0.27%
2019-06-13	3.700	3.680	3.700	3.600	3.710	620,000	2,279,335	3.6763	2.383	2.370	2.383	2.318	2.389	962,756	2.3675	-0.27%
2019-06-12	3.710	3.700	3.710	3.640	3.750	542,000	2,003,160	3.6959	2.389	2.383	2.389	2.344	2.415	841,635	2.3801	-1.07%
2019-06-11	3.750	3.710	3.750	3.600	3.790	3,370,000	12,480,975	3.7036	2.415	2.389	2.415	2.318	2.441	5,233,046	2.3850	2.46%
2019-06-10	3.660	3.660	3.680	3.540	3.720	1,090,003	3,961,765	3.6346	2.357	2.357	2.370	2.280	2.396	1,692,592	2.3406	-0.27%
2019-06-06	3.670	3.650	3.670	3.590	3.690	6,234,000	22,747,075	3.6489	2.363	2.351	2.363	2.312	2.376	9,680,358	2.3498	2.23%
2019-06-05	3.590	3.570	3.590	3.550	3.660	157,500	561,700	3.5663	2.312	2.299	2.312	2.286	2.357	244,571	2.2967	0.56%
2019-06-04	3.570	3.560	3.570	3.520	3.600	2,552,764	9,088,841	3.5604	2.299	2.293	2.299	2.267	2.318	3,964,015	2.2928	2.00%
2019-06-03	3.500	3.490	3.500	3.440	3.510	942,500	3,282,235	3.4825	2.254	2.248	2.254	2.215	2.260	1,463,545	2.2427	-0.57%
2019-05-31	3.520	3.500	3.520	3.410	3.520	1,143,715	3,990,120	3.4887	2.267	2.254	2.267	2.196	2.267	1,775,998	2.2467	3.83%
2019-05-30	3.390	3.390	3.400	3.260	3.430	1,085,500	3,657,990	3.3699	2.183	2.183	2.190	2.099	2.209	1,685,600	2.1701	1.80%
2019-05-29	3.330	3.330	3.340	3.250	3.380	5,642,500	18,786,700	3.3295	2.144	2.144	2.151	2.093	2.177	8,761,858	2.1441	-0.89%
2019-05-28	3.360	3.310	3.360	3.170	3.360	2,980,000	9,631,920	3.2322	2.164	2.132	2.164	2.041	2.164	4,627,441	2.0815	4.02%
2019-05-27	3.230	3.210	3.230	3.180	3.300	6,327,500	20,259,080	3.2018	2.080	2.067	2.080	2.048	2.125	9,825,548	2.0619	-1.22%
2019-05-24	3.270	3.260	3.270	3.210	3.280	139,000	453,010	3.2591	2.106	2.099	2.106	2.067	2.112	215,844	2.0988	-0.61%
2019-05-23	3.290	3.280	3.290	3.190	3.350	2,136,500	6,904,751	3.2318	2.119	2.112	2.119	2.054	2.157	3,317,627	2.0812	0.92%
2019-05-22	3.260	3.250	3.260	3.210	3.330	7,166,000	23,042,729	3.2156	2.099	2.093	2.099	2.067	2.144	11,127,598	2.0708	2.19%
2019-05-21	3.190	3.190	3.200	3.090	3.250	395,000	1,253,735	3.1740	2.054	2.054	2.061	1.990	2.093	613,369	2.0440	-0.31%
2019-05-20	3.200	3.190	3.200	3.050	3.390	874,500	2,772,315	3.1702	2.061	2.054	2.061	1.964	2.183	1,357,952	2.0415	-3.61%
2019-05-17	3.320	3.320	3.330	3.260	3.370	817,035	2,700,613	3.3054	2.138	2.138	2.144	2.099	2.170	1,268,719	2.1286	0.61%
2019-05-16	3.300	3.290	3.300	3.240	3.460	1,950,000	6,542,462	3.3551	2.125	2.119	2.125	2.087	2.228	3,028,024	2.1606	-3.51%
2019-05-15	3.420	3.380	3.420	3.380	3.570	4,707,500	16,301,997	3.4630	2.202	2.177	2.202	2.177	2.299	7,309,959	2.2301	-2.29%
2019-05-14	3.500	3.450	3.500	3.450	3.680	2,892,000	10,241,032	3.5412	2.254	2.222	2.254	2.222	2.370	4,490,792	2.2805	-4.11%
2019-05-10	3.650	3.640	3.650	3.610	3.710	405,511	1,479,499	3.6485	2.351	2.344	2.351	2.325	2.389	629,691	2.3496	0.27%
2019-05-09	3.640	3.640	3.650	3.640	3.730	1,054,000	3,860,435	3.6627	2.344	2.344	2.351	2.344	2.402	1,636,686	2.3587	-1.09%
2019-05-08	3.680	3.670	3.680	3.640	3.750	638,500	2,346,585	3.6752	2.370	2.363	2.370	2.344	2.415	991,484	2.3667	-1.60%
2019-05-07	3.740	3.730	3.740	3.680	3.780	209,500	777,885	3.7131	2.409	2.402	2.409	2.370	2.434	325,318	2.3911	1.63%
2019-05-06	3.680	3.680	3.700	3.650	3.780	485,744	1,792,575	3.6904	2.370	2.370	2.383	2.351	2.434	754,279	2.3765	-3.66%
2019-05-03	3.820	3.800	3.820	3.780	3.880	200,872	766,794	3.8173	2.460	2.447	2.460	2.434	2.499	311,921	2.4583	-0.26%
2019-05-02	3.830	3.830	3.840	3.690	3.850	519,500	1,954,740	3.7627	2.466	2.466	2.473	2.376	2.479	806,697	2.4231	0.79%
2019-04-30	3.800	3.790	3.800	3.730	3.880	1,407,729	5,326,736	3.7839	2.447	2.441	2.447	2.402	2.499	2,185,967	2.4368	-1.04%
2019-04-29	3.840	3.820	3.840	3.780	3.950	934,000	3,567,274	3.8194	2.473	2.460	2.473	2.434	2.544	1,450,346	2.4596	-0.78%
2019-04-26	3.870	3.820	3.870	3.780	3.960	1,146,000	4,425,180	3.8614	2.492	2.460	2.492	2.434	2.550	1,779,546	2.4867	-1.28%
2019-04-25	3.920	3.910	3.920	3.890	3.950	1,785,000	6,984,455	3.9129	2.524	2.518	2.524	2.505	2.544	2,771,806	2.5198	-0.25%
2019-04-24	3.930	3.930	3.940	3.910	3.970	435,500	1,715,385	3.9389	2.531	2.531	2.537	2.518	2.557	676,259	2.5366	-0.76%
2019-04-23	3.960	3.950	3.960	3.880	3.980	311,210	1,227,701	3.9449	2.550	2.544	2.550	2.499	2.563	483,257	2.5405	0.00%
2019-04-18	3.960	3.940	3.960	3.930	3.990	758,500	3,008,055	3.9658	2.550	2.537	2.550	2.531	2.569	1,177,824	2.5539	0.25%
2019-04-17	3.950	3.950	3.960	3.920	3.980	552,000	2,182,175	3.9532	2.544	2.544	2.550	2.524	2.563	857,164	2.5458	0.77%
2019-04-16	3.920	3.920	3.940	3.900	4.040	1,235,000	4,867,275	3.9411	2.524	2.524	2.537	2.512	2.602	1,917,748	2.5380	-1.26%
2019-04-15	3.970	3.960	3.970	3.930	4.060	1,113,000	4,434,965	3.9847	2.557	2.550	2.557	2.531	2.615	1,728,303	2.5661	-2.70%
2019-04-12	4.080	4.070	4.080	4.000	4.090	830,500	3,360,065	4.0458	2.627	2.621	2.627	2.576	2.634	1,289,627	2.6055	-0.24%
2019-04-11	4.090	4.070	4.090	4.030	4.100	401,000	1,626,390	4.0558	2.634	2.621	2.634	2.595	2.640	622,686	2.6119	0.00%
2019-04-10	4.090	4.090	4.100	4.030	4.150	2,346,000	9,519,885	4.0579	2.634	2.634	2.640	2.595	2.673	3,642,945	2.6132	-0.24%
2019-04-09	4.100	4.080	4.100	4.060	4.170	1,073,215	4,381,466	4.0826	2.640	2.627	2.640	2.615	2.685	1,666,523	2.6291	0.00%
2019-04-08	4.100	4.090	4.100	4.080	4.170	540,500	2,224,260	4.1152	2.640	2.634	2.640	2.627	2.685	839,306	2.6501	-1.91%
2019-04-04	4.180	4.170	4.180	4.080	4.190	467,500	1,934,685	4.1384	2.692	2.685	2.692	2.627	2.698	725,949	2.6650	0.97%
2019-04-03	4.140	4.140	4.150	3.980	4.170	591,788	2,414,249	4.0796	2.666	2.666	2.673	2.563	2.685	918,948	2.6272	4.02%
2019-04-02	3.980	3.980	3.990	3.980	4.120	14,381,000	57,285,285	3.9834	2.563	2.563	2.569	2.563	2.653	22,331,285	2.5652	-3.16%
2019-04-01	4.110	4.090	4.110	4.090	4.150	326,000	1,340,265	4.1112	2.647	2.634	2.647	2.634	2.673	506,223	2.6476	-0.24%
2019-03-29	4.120	4.100	4.120	4.070	4.150	103,500	426,960	4.1252	2.653	2.640	2.653	2.621	2.673	160,718	2.6566	0.73%
2019-03-28	4.090	4.090	4.120	4.090	4.200	508,500	2,099,095	4.1280	2.634	2.634	2.653	2.634	2.705	789,615	2.6584	-1.45%
2019-03-27	4.150	4.140	4.150	4.110	4.160	348,000	1,440,115	4.1383	2.673	2.666	2.673	2.647	2.679	540,386	2.6650	0.00%
2019-03-26	4.150	4.110	4.150	4.050	4.250	813,000	3,342,300	4.1111	2.673	2.647	2.673	2.608	2.737	1,262,453	2.6475	-0.48%
2019-03-25	4.170	4.130	4.170	4.090	4.220	823,500	3,418,150	4.1508	2.685	2.660	2.685	2.634	2.718	1,278,758	2.6730	-0.48%
2019-03-22	4.190	4.160	4.200	4.110	4.200	325,320	1,353,460	4.1604	2.698	2.679	2.705	2.647	2.705	505,167	2.6792	1.21%
2019-03-21	4.140	4.130	4.140	4.110	4.340	784,000	3,277,545	4.1805	2.666	2.660	2.666	2.647	2.795	1,217,421	2.6922	-4.17%
2019-03-20	4.320	4.300	4.320	4.250	4.390	474,900	2,044,163	4.3044	2.782	2.769	2.782	2.737	2.827	737,440	2.7720	-2.26%
2019-03-19	4.420	4.400	4.420	4.390	4.560	541,500	2,403,895	4.4393	2.846	2.834	2.846	2.827	2.937	840,859	2.8589	-2.43%
2019-03-18	4.530	4.500	4.560	4.500	4.690	697,000	3,201,670	4.5935	2.917	2.898	2.937	2.898	3.020	1,082,324	2.9581	-1.95%
2019-03-15	4.620	4.620	4.660	4.400	4.720	2,473,330	11,340,365	4.5851	2.975	2.975	3.001	2.834	3.040	3,840,667	2.9527	0.65%
2019-03-14	4.590	4.560	4.590	4.310	4.840	5,718,000	25,699,275	4.4945	2.956	2.937	2.956	2.776	3.117	8,879,097	2.8944	-4.38%
2019-03-13	4.800	4.780	4.800	4.370	4.850	3,737,123	17,432,411	4.6647	3.091	3.078	3.091	2.814	3.123	5,803,126	3.0040	9.84%
2019-03-12	4.370	4.350	4.370	4.290	4.390	425,500	1,851,400	4.3511	2.814	2.801	2.814	2.763	2.827	660,730	2.8021	0.46%
2019-03-11	4.350	4.320	4.350	4.130	4.350	517,016	2,222,418	4.2985	2.801	2.782	2.801	2.660	2.801	802,839	2.7682	2.11%
2019-03-08	4.260	4.240	4.260	4.240	4.360	441,000	1,887,015	4.2789	2.743	2.730	2.743	2.730	2.808	684,799	2.7556	-1.62%
2019-03-07	4.330	4.330	4.350	4.280	4.440	816,500	3,541,300	4.3372	2.788	2.788	2.801	2.756	2.859	1,267,888	2.7931	-2.26%
2019-03-06	4.430	4.430	4.440	4.300	4.450	718,500	3,173,220	4.4165	2.853	2.853	2.859	2.769	2.866	1,115,710	2.8441	0.68%
2019-03-05	4.400	4.400	4.410	4.290	4.430	750,000	3,267,820	4.3571	2.834	2.834	2.840	2.763	2.853	1,164,624	2.8059	0.92%
2019-03-04	4.360	4.330	4.360	4.250	4.470	848,500	3,718,130	4.3820	2.808	2.788	2.808	2.737	2.879	1,317,578	2.8219	0.69%
2019-03-01	4.330	4.330	4.400	4.180	4.420	958,566	4,151,470	4.3309	2.788	2.788	2.834	2.692	2.846	1,488,493	2.7890	2.36%
2019-02-28	4.230	4.120	4.230	4.110	4.280	2,041,500	8,576,107	4.2009	2.724	2.653	2.724	2.647	2.756	3,170,108	2.7053	2.17%
2019-02-27	4.140	4.140	4.150	4.060	4.370	986,000	4,147,310	4.2062	2.666	2.666	2.673	2.615	2.814	1,531,093	2.7087	-4.39%
2019-02-26	4.330	4.320	4.330	4.100	4.350	2,362,000	10,086,045	4.2701	2.788	2.782	2.788	2.640	2.801	3,667,791	2.7499	6.91%
2019-02-25	4.050	4.050	4.060	4.040	4.130	1,242,000	5,063,255	4.0767	2.608	2.608	2.615	2.602	2.660	1,928,618	2.6253	-0.98%
2019-02-22	4.090	4.060	4.090	4.050	4.140	572,500	2,336,360	4.0810	2.634	2.615	2.634	2.608	2.666	888,997	2.6281	-1.21%
2019-02-21	4.140	4.120	4.140	4.050	4.200	610,000	2,529,095	4.1461	2.666	2.653	2.666	2.608	2.705	947,228	2.6700	0.73%
2019-02-20	4.110	4.100	4.110	4.080	4.380	733,000	3,044,705	4.1538	2.647	2.640	2.647	2.627	2.821	1,138,226	2.6750	-2.84%
2019-02-19	4.230	4.220	4.230	4.230	4.420	343,058	1,483,680	4.3249	2.724	2.718	2.724	2.724	2.846	532,712	2.7851	-5.37%
2019-02-18	4.470	4.420	4.470	4.250	4.680	2,022,012	9,039,771	4.4707	2.879	2.846	2.879	2.737	3.014	3,139,846	2.8790	0.22%
2019-02-15	4.460	4.420	4.460	4.160	4.470	960,500	4,160,655	4.3318	2.872	2.846	2.872	2.679	2.879	1,491,496	2.7896	0.22%
2019-02-14	4.450	4.410	4.450	4.310	4.500	855,500	3,794,430	4.4353	2.866	2.840	2.866	2.776	2.898	1,328,448	2.8563	2.06%
2019-02-13	4.360	4.350	4.360	4.280	4.450	233,000	1,022,850	4.3899	2.808	2.801	2.808	2.756	2.866	361,810	2.8270	-1.36%
2019-02-12	4.420	4.410	4.420	4.340	4.500	149,500	658,395	4.4040	2.846	2.840	2.846	2.795	2.898	232,148	2.8361	-0.23%
2019-02-11	4.430	4.430	4.440	4.320	4.450	340,500	1,501,220	4.4089	2.853	2.853	2.859	2.782	2.866	528,739	2.8392	2.78%
2019-02-08	4.310	4.310	4.350	4.200	4.460	152,000	665,525	4.3785	2.776	2.776	2.801	2.705	2.872	236,031	2.8197	-1.37%
2019-02-04	4.370	4.360	4.440	4.370	4.480	92,975	411,838	4.4296	2.814	2.808	2.859	2.814	2.885	144,375	2.8526	-1.80%
2019-02-01	4.450	4.430	4.450	4.310	4.450	638,000	2,809,585	4.4037	2.866	2.853	2.866	2.776	2.866	990,707	2.8359	4.71%
2019-01-31	4.250	4.240	4.250	4.110	4.280	213,507	900,303	4.2167	2.737	2.730	2.737	2.647	2.756	331,541	2.7155	1.67%
2019-01-30	4.180	4.160	4.180	4.180	4.290	76,000	320,450	4.2164	2.692	2.679	2.692	2.692	2.763	118,015	2.7153	-0.95%
2019-01-29	4.220	4.220	4.230	4.180	4.370	993,500	4,190,055	4.2175	2.718	2.718	2.724	2.692	2.814	1,542,739	2.7160	-4.52%
2019-01-28	4.420	4.420	4.430	4.370	4.490	249,500	1,103,985	4.4248	2.846	2.846	2.853	2.814	2.891	387,432	2.8495	0.45%
2019-01-25	4.400	4.400	4.430	4.400	4.500	262,000	1,164,115	4.4432	2.834	2.834	2.853	2.834	2.898	406,842	2.8613	-1.79%
2019-01-24	4.480	4.400	4.480	4.340	4.480	1,109,500	4,899,280	4.4158	2.885	2.834	2.885	2.795	2.885	1,722,868	2.8437	2.75%
2019-01-23	4.360	4.350	4.360	4.200	4.400	1,833,202	7,854,971	4.2848	2.808	2.801	2.808	2.705	2.834	2,846,656	2.7594	3.81%
2019-01-22	4.200	4.180	4.200	4.150	4.290	520,000	2,178,740	4.1899	2.705	2.692	2.705	2.673	2.763	807,473	2.6982	-2.33%
2019-01-21	4.300	4.300	4.310	4.020	4.300	1,072,000	4,501,870	4.1995	2.769	2.769	2.776	2.589	2.769	1,664,637	2.7044	7.50%
2019-01-18	4.000	4.000	4.010	3.890	4.070	869,500	3,478,270	4.0003	2.576	2.576	2.582	2.505	2.621	1,350,188	2.5761	1.27%
2019-01-17	3.950	3.950	3.980	3.860	4.030	1,544,000	6,106,085	3.9547	2.544	2.544	2.563	2.486	2.595	2,397,574	2.5468	3.13%
2019-01-16	3.830	3.830	3.850	3.730	3.880	842,500	3,222,320	3.8247	2.466	2.466	2.479	2.402	2.499	1,308,261	2.4631	2.41%
2019-01-15	3.740	3.740	3.770	3.710	3.790	5,070,000	18,894,832	3.7268	2.409	2.409	2.428	2.389	2.441	7,872,861	2.4000	0.54%
2019-01-14	3.720	3.710	3.720	3.700	3.810	2,205,000	8,296,433	3.7626	2.396	2.389	2.396	2.383	2.454	3,423,996	2.4230	-1.33%
2019-01-11	3.770	3.760	3.770	3.760	3.880	150,500	571,000	3.7940	2.428	2.421	2.428	2.421	2.499	233,701	2.4433	0.27%
2019-01-10	3.760	3.760	3.770	3.760	3.980	429,500	1,635,475	3.8079	2.421	2.421	2.428	2.421	2.563	666,942	2.4522	-0.79%
2019-01-09	3.790	3.780	3.790	3.750	3.840	454,000	1,718,940	3.7862	2.441	2.434	2.441	2.415	2.473	704,986	2.4383	1.34%
2019-01-08	3.740	3.740	3.780	3.720	3.810	238,500	898,610	3.7678	2.409	2.409	2.434	2.396	2.454	370,351	2.4264	-1.06%
2019-01-07	3.780	3.770	3.780	3.720	3.850	363,786	1,376,477	3.7838	2.434	2.428	2.434	2.396	2.479	564,899	2.4367	0.00%
2019-01-04	3.780	3.740	3.780	3.680	3.800	413,500	1,545,935	3.7387	2.434	2.409	2.434	2.370	2.447	642,096	2.4076	1.34%
2019-01-03	3.730	3.730	3.740	3.730	3.900	236,145	894,086	3.7862	2.402	2.402	2.409	2.402	2.512	366,694	2.4382	-2.36%
2019-01-02	3.820	3.810	3.820	3.800	4.050	2,945,000	11,277,007	3.8292	2.460	2.454	2.460	2.447	2.608	4,573,092	2.4659	-3.78%
2018-12-31	3.970	3.880	3.970	3.870	3.970	1,057,000	4,059,165	3.8403	2.557	2.499	2.557	2.492	2.557	1,641,344	2.4731	2.58%
2018-12-28	3.870	3.860	3.870	3.700	3.890	4,223,792	16,153,386	3.8244	2.492	2.486	2.492	2.383	2.505	6,558,842	2.4628	2.38%
2018-12-27	3.780	3.740	3.780	3.750	3.930	739,930	2,847,089	3.8478	2.434	2.409	2.434	2.415	2.531	1,148,987	2.4779	-3.08%
2018-12-24	3.900	3.900	3.910	3.880	4.140	190,500	747,010	3.9213	2.512	2.512	2.518	2.499	2.666	295,815	2.5253	-2.01%
2018-12-21	3.980	3.980	4.040	3.850	4.130	1,714,000	6,837,753	3.9894	2.563	2.563	2.602	2.479	2.660	2,661,555	2.5691	2.05%
2018-12-20	3.900	3.900	3.910	3.900	4.030	372,000	1,459,825	3.9243	2.512	2.512	2.518	2.512	2.595	577,654	2.5272	-1.27%
2018-12-19	3.950	3.940	3.950	3.950	4.060	664,500	2,645,122	3.9806	2.544	2.537	2.544	2.544	2.615	1,031,857	2.5635	-1.99%
2018-12-18	4.030	4.020	4.030	4.010	4.180	759,000	3,097,230	4.0807	2.595	2.589	2.595	2.582	2.692	1,178,600	2.6279	-4.28%
2018-12-17	4.210	4.180	4.210	4.140	4.390	301,000	1,272,857	4.2288	2.711	2.692	2.711	2.666	2.827	467,403	2.7233	1.45%
2018-12-14	4.150	4.140	4.150	4.110	4.370	559,798	2,355,806	4.2083	2.673	2.666	2.673	2.647	2.814	869,273	2.7101	-4.60%
2018-12-13	4.350	4.340	4.350	4.330	4.450	255,618	1,117,887	4.3733	2.801	2.795	2.801	2.788	2.866	396,932	2.8163	-0.46%
2018-12-12	4.370	4.360	4.370	4.340	4.430	584,500	2,559,035	4.3782	2.814	2.808	2.814	2.795	2.853	907,631	2.8195	0.92%
2018-12-11	4.330	4.320	4.330	4.200	4.390	728,000	3,139,700	4.3128	2.788	2.782	2.788	2.705	2.827	1,130,462	2.7774	1.64%
2018-12-10	4.260	4.240	4.260	4.200	4.470	375,500	1,615,600	4.3025	2.743	2.730	2.743	2.705	2.879	583,089	2.7708	-5.96%
2018-12-07	4.530	4.530	4.540	4.290	4.560	1,125,517	5,003,513	4.4455	2.917	2.917	2.924	2.763	2.937	1,747,739	2.8628	4.62%
2018-12-06	4.330	4.310	4.330	4.270	4.620	662,005	2,912,412	4.3994	2.788	2.776	2.788	2.750	2.975	1,027,983	2.8331	-5.87%
2018-12-05	4.600	4.570	4.600	4.550	4.710	754,500	3,479,057	4.6111	2.962	2.943	2.962	2.930	3.033	1,171,612	2.9695	-2.34%
2018-12-04	4.710	4.670	4.710	4.620	4.860	1,186,500	5,641,805	4.7550	3.033	3.007	3.033	2.975	3.130	1,842,436	3.0621	0.21%
2018-12-03	4.700	4.700	4.720	4.600	4.910	1,487,146	7,055,482	4.7443	3.027	3.027	3.040	2.962	3.162	2,309,289	3.0553	1.29%
2018-11-30	4.640	4.610	4.640	4.580	4.980	9,846,000	46,334,767	4.7059	2.988	2.969	2.988	2.949	3.207	15,289,190	3.0306	-6.26%
2018-11-29	4.950	4.930	4.970	4.950	5.190	1,655,500	8,441,084	5.0988	3.188	3.175	3.201	3.188	3.342	2,570,714	3.2836	-3.13%
2018-11-28	5.110	5.110	5.120	4.830	5.140	2,054,000	10,304,652	5.0169	3.291	3.291	3.297	3.110	3.310	3,189,518	3.2308	5.58%
2018-11-27	4.840	4.820	4.840	4.640	4.850	1,376,006	6,613,261	4.8061	3.117	3.104	3.117	2.988	3.123	2,136,707	3.0951	3.86%
2018-11-26	4.660	4.650	4.660	4.600	4.900	1,438,509	6,734,101	4.6813	3.001	2.995	3.001	2.962	3.156	2,233,764	3.0147	-3.52%
2018-11-23	4.830	4.830	4.860	4.650	4.910	2,316,500	11,134,940	4.8068	3.110	3.110	3.130	2.995	3.162	3,597,137	3.0955	4.09%
2018-11-22	4.640	4.630	4.640	4.540	4.790	1,551,500	7,231,040	4.6607	2.988	2.982	2.988	2.924	3.085	2,409,220	3.0014	-0.85%
2018-11-21	4.680	4.670	4.680	4.400	4.790	2,224,500	10,472,480	4.7078	3.014	3.007	3.014	2.834	3.085	3,454,276	3.0317	1.74%
2018-11-20	4.600	4.600	4.640	4.400	4.650	3,736,500	17,175,913	4.5968	2.962	2.962	2.988	2.834	2.995	5,802,159	2.9603	1.77%
2018-11-19	4.520	4.510	4.520	4.500	4.750	2,040,000	9,366,692	4.5915	2.911	2.904	2.911	2.898	3.059	3,167,778	2.9569	-0.66%
2018-11-16	4.550	4.550	4.580	4.320	4.660	4,961,000	22,028,875	4.4404	2.930	2.930	2.949	2.782	3.001	7,703,602	2.8596	5.08%
2018-11-15	4.330	4.330	4.350	4.180	4.400	1,414,000	6,072,027	4.2942	2.788	2.788	2.801	2.692	2.834	2,195,705	2.7654	1.88%
2018-11-14	4.250	4.240	4.250	3.960	4.490	9,627,000	40,719,225	4.2297	2.737	2.730	2.737	2.550	2.891	14,949,119	2.7239	7.05%
2018-11-13	3.970	3.960	3.970	3.880	3.990	330,500	1,307,750	3.9569	2.557	2.550	2.557	2.499	2.569	513,211	2.5482	2.06%
2018-11-12	3.890	3.880	3.890	3.860	3.910	2,123,500	8,237,063	3.8790	2.505	2.499	2.505	2.486	2.518	3,297,440	2.4980	-0.26%
2018-11-09	3.900	3.860	3.900	3.820	3.950	1,071,000	4,155,717	3.8802	2.512	2.486	2.512	2.460	2.544	1,663,084	2.4988	-1.27%
2018-11-08	3.950	3.940	3.950	3.930	3.980	1,579,000	6,231,145	3.9463	2.544	2.537	2.544	2.531	2.563	2,451,923	2.5413	-0.50%
2018-11-07	3.970	3.960	3.970	3.940	4.030	958,007	3,824,092	3.9917	2.557	2.550	2.557	2.537	2.595	1,487,624	2.5706	-1.24%
2018-11-06	4.020	3.980	4.030	3.920	4.060	333,006	1,333,668	4.0049	2.589	2.563	2.595	2.524	2.615	517,103	2.5791	0.75%
2018-11-05	3.990	3.990	4.000	3.910	4.160	1,487,511	5,995,519	4.0306	2.569	2.569	2.576	2.518	2.679	2,309,856	2.5956	-3.62%
2018-11-02	4.140	4.130	4.140	4.010	4.330	6,744,000	27,681,032	4.1045	2.666	2.660	2.666	2.582	2.788	10,472,303	2.6433	-1.43%
2018-11-01	4.200	4.150	4.200	4.100	4.400	442,500	1,860,515	4.2046	2.705	2.673	2.705	2.640	2.834	687,128	2.7077	-2.10%
2018-10-31	4.290	4.260	4.290	4.250	4.400	320,021	1,374,207	4.2941	2.763	2.743	2.763	2.737	2.834	496,939	2.7653	-0.46%
2018-10-30	4.310	4.270	4.310	4.250	4.460	1,474,057	6,405,145	4.3452	2.776	2.750	2.776	2.737	2.872	2,288,964	2.7983	-0.23%
2018-10-29	4.320	4.310	4.320	4.280	4.520	268,542	1,182,192	4.4023	2.782	2.776	2.782	2.756	2.911	417,001	2.8350	-4.42%
2018-10-26	4.520	4.460	4.530	4.500	4.620	253,500	1,145,055	4.5170	2.911	2.872	2.917	2.898	2.975	393,643	2.9089	0.44%
2018-10-25	4.500	4.490	4.500	4.480	4.800	818,024	3,733,164	4.5636	2.898	2.891	2.898	2.885	3.091	1,270,254	2.9389	-5.46%
2018-10-24	4.760	4.760	4.770	4.760	4.890	328,555	1,574,920	4.7935	3.065	3.065	3.072	3.065	3.149	510,191	3.0869	-2.26%
2018-10-23	4.870	4.840	4.870	4.870	4.950	33,035	162,722	4.9257	3.136	3.117	3.136	3.136	3.188	51,298	3.1721	-2.01%
2018-10-22	4.970	4.970	5.000	4.920	5.050	149,517	746,197	4.9907	3.201	3.201	3.220	3.168	3.252	232,175	3.2139	1.64%
2018-10-19	4.890	4.870	4.890	4.800	4.900	2,482,002	12,118,049	4.8824	3.149	3.136	3.149	3.091	3.156	3,854,134	3.1442	0.20%
2018-10-18	4.880	4.880	4.900	4.860	4.970	523,710	2,560,295	4.8888	3.143	3.143	3.156	3.130	3.201	813,234	3.1483	0.21%
2018-10-16	4.870	4.860	4.870	4.860	5.000	340,500	1,677,050	4.9253	3.136	3.130	3.136	3.130	3.220	528,739	3.1718	-2.60%
2018-10-15	5.000	4.980	5.000	4.970	5.130	556,000	2,781,202	5.0022	3.220	3.207	3.220	3.201	3.304	863,375	3.2213	1.01%
2018-10-12	4.950	4.920	4.950	4.830	4.950	366,000	1,790,842	4.8930	3.188	3.168	3.188	3.110	3.188	568,337	3.1510	1.02%
2018-10-11	4.900	4.850	4.900	4.730	5.000	1,419,000	6,894,002	4.8584	3.156	3.123	3.156	3.046	3.220	2,203,469	3.1287	0.41%
2018-10-10	4.880	4.790	4.880	4.800	4.980	660,500	3,202,705	4.8489	3.143	3.085	3.143	3.091	3.207	1,025,646	3.1226	-0.81%
2018-10-09	4.920	4.910	4.920	4.900	4.980	565,500	2,781,545	4.9187	3.168	3.162	3.168	3.156	3.207	878,127	3.1676	-1.20%
2018-10-08	4.980	4.940	4.980	4.900	4.990	276,000	1,361,160	4.9317	3.207	3.181	3.207	3.156	3.213	428,582	3.1760	0.00%
2018-10-05	4.980	4.930	4.980	4.950	4.990	268,000	1,333,615	4.9762	3.207	3.175	3.207	3.188	3.213	416,159	3.2046	0.00%
2018-10-04	4.980	4.960	4.980	4.920	5.170	151,500	761,475	5.0262	3.207	3.194	3.207	3.168	3.329	235,254	3.2368	-3.30%
2018-10-03	5.150	5.150	5.170	5.150	5.270	143,000	740,860	5.1808	3.317	3.317	3.329	3.317	3.394	222,055	3.3364	-1.53%
2018-10-02	5.230	5.230	5.240	5.000	5.300	3,011,000	15,640,175	5.1943	3.368	3.368	3.374	3.220	3.413	4,675,579	3.3451	1.75%
2018-09-28	5.140	5.080	5.140	5.000	5.150	18,500	94,055	5.0841	3.310	3.271	3.310	3.220	3.317	28,727	3.2741	1.78%
2018-09-27	5.050	5.050	5.070	5.050	5.160	306,500	1,568,619	5.1178	3.252	3.252	3.265	3.252	3.323	475,943	3.2958	-1.56%
2018-09-26	5.130	5.100	5.130	5.040	5.200	434,000	2,232,580	5.1442	3.304	3.284	3.304	3.246	3.349	673,929	3.3128	-0.39%
2018-09-24	5.150	5.150	5.180	5.000	5.200	740,000	3,805,790	5.1430	3.317	3.317	3.336	3.220	3.349	1,149,096	3.3120	-0.58%
2018-09-21	5.180	5.170	5.180	4.980	5.200	3,369,830	16,968,947	5.0355	3.336	3.329	3.336	3.207	3.349	5,232,782	3.2428	4.44%
2018-09-20	4.960	4.950	4.960	4.950	5.000	1,540,500	7,659,466	4.9721	3.194	3.188	3.194	3.188	3.220	2,392,139	3.2019	-0.80%
2018-09-19	5.000	4.990	5.000	4.950	5.010	593,000	2,958,224	4.9886	3.220	3.213	3.220	3.188	3.226	920,830	3.2126	1.83%
2018-09-18	4.910	4.910	4.920	4.820	4.950	172,500	844,220	4.8940	3.162	3.162	3.168	3.104	3.188	267,864	3.1517	-0.41%
2018-09-17	4.930	4.920	4.930	4.900	4.950	113,000	557,705	4.9354	3.175	3.168	3.175	3.156	3.188	175,470	3.1783	-0.40%
2018-09-14	4.950	4.910	4.950	4.850	5.080	551,500	2,729,241	4.9488	3.188	3.162	3.188	3.123	3.271	856,387	3.1869	-1.00%
2018-09-13	5.000	4.990	5.000	4.850	5.090	276,000	1,361,545	4.9331	3.220	3.213	3.220	3.123	3.278	428,582	3.1769	1.01%
2018-09-12	4.950	4.950	4.960	4.810	4.970	1,502,500	7,435,925	4.9490	3.188	3.188	3.194	3.098	3.201	2,333,131	3.1871	-0.60%
2018-09-11	4.980	4.930	4.980	4.910	5.130	3,565,500	17,680,777	4.9588	3.207	3.175	3.207	3.162	3.304	5,536,625	3.1934	0.81%
2018-09-10	4.940	4.930	4.940	4.910	5.000	1,080,500	5,403,954	5.0013	3.181	3.175	3.181	3.162	3.220	1,677,836	3.2208	-1.20%
2018-09-07	5.000	4.980	5.000	4.990	5.120	1,526,500	7,714,838	5.0539	3.220	3.207	3.220	3.213	3.297	2,370,399	3.2547	-0.79%
2018-09-06	5.040	4.980	5.040	4.970	5.070	867,500	4,352,590	5.0174	3.246	3.207	3.246	3.201	3.265	1,347,082	3.2311	-0.59%
2018-09-05	5.070	5.070	5.100	5.010	5.120	534,000	2,707,365	5.0700	3.265	3.265	3.284	3.226	3.297	829,213	3.2650	0.20%
2018-09-04	5.060	5.060	5.090	4.990	5.120	747,500	3,744,675	5.0096	3.259	3.259	3.278	3.213	3.297	1,160,742	3.2261	0.80%
2018-09-03	5.020	5.000	5.020	4.930	5.080	978,000	4,864,668	4.9741	3.233	3.220	3.233	3.175	3.271	1,518,670	3.2032	2.45%
2018-08-31	4.900	4.900	4.930	4.880	5.030	314,500	1,548,850	4.9248	3.156	3.156	3.175	3.143	3.239	488,366	3.1715	-1.21%
2018-08-30	4.960	4.960	4.990	4.960	5.150	501,000	2,519,000	5.0279	3.194	3.194	3.213	3.194	3.317	777,969	3.2379	-2.36%
2018-08-29	5.080	5.070	5.100	5.000	5.100	244,500	1,236,560	5.0575	3.271	3.265	3.284	3.220	3.284	379,668	3.2570	1.60%
2018-08-28	5.040	5.010	5.040	5.000	5.260	1,726,500	8,872,500	5.1390	3.220	3.201	3.220	3.194	3.360	2,702,413	3.2832	-3.08%
2018-08-27	5.200	5.200	5.210	5.170	5.240	319,124	1,658,759	5.1979	3.322	3.322	3.329	3.303	3.348	499,511	3.3208	-0.76%
2018-08-24	5.240	5.240	5.260	5.100	5.360	600,920	3,129,733	5.2082	3.348	3.348	3.360	3.258	3.424	940,593	3.3274	0.58%
2018-08-23	5.210	5.210	5.220	5.180	5.400	1,336,000	6,964,335	5.2128	3.329	3.329	3.335	3.309	3.450	2,091,181	3.3303	-0.57%
2018-08-22	5.240	5.230	5.240	5.170	5.350	510,500	2,658,080	5.2068	3.348	3.341	3.348	3.303	3.418	799,063	3.3265	-0.38%
2018-08-21	5.260	5.250	5.260	5.000	5.300	3,166,000	16,097,359	5.0844	3.360	3.354	3.360	3.194	3.386	4,955,598	3.2483	5.62%
2018-08-20	4.980	4.970	4.990	4.960	5.060	1,090,000	5,443,055	4.9936	3.182	3.175	3.188	3.169	3.233	1,706,128	3.1903	0.40%
2018-08-17	4.960	4.960	4.980	4.800	5.050	1,184,500	5,886,330	4.9695	3.169	3.169	3.182	3.067	3.226	1,854,045	3.1749	1.43%
2018-08-16	4.890	4.750	4.890	4.680	4.960	2,221,000	10,675,337	4.8065	3.124	3.035	3.124	2.990	3.169	3,476,432	3.0708	4.04%
2018-08-15	4.700	4.700	4.710	4.680	4.960	392,500	1,868,990	4.7618	3.003	3.003	3.009	2.990	3.169	614,363	3.0422	-4.67%
2018-08-14	4.930	4.830	4.930	4.820	5.050	453,500	2,228,255	4.9135	3.150	3.086	3.150	3.079	3.226	709,843	3.1391	-1.40%
2018-08-13	5.000	4.990	5.000	4.940	5.010	188,500	940,030	4.9869	3.194	3.188	3.194	3.156	3.201	295,051	3.1860	-0.79%
2018-08-10	5.040	5.000	5.040	4.970	5.190	1,230,500	6,205,357	5.0430	3.220	3.194	3.220	3.175	3.316	1,926,047	3.2218	-0.59%
2018-08-09	5.070	5.070	5.100	5.000	5.120	337,500	1,708,400	5.0619	3.239	3.239	3.258	3.194	3.271	528,274	3.2339	2.42%
2018-08-08	4.950	4.910	4.950	4.890	4.950	226,000	1,110,555	4.9140	3.162	3.137	3.162	3.124	3.162	353,748	3.1394	1.02%
2018-08-07	4.900	4.900	4.920	4.890	4.960	901,500	4,425,105	4.9086	3.130	3.130	3.143	3.124	3.169	1,411,078	3.1360	1.03%
2018-08-06	4.850	4.850	4.860	4.810	4.930	468,500	2,276,685	4.8595	3.099	3.099	3.105	3.073	3.150	733,322	3.1046	1.04%
2018-08-03	4.800	4.800	4.810	4.770	4.940	1,933,000	9,326,485	4.8249	3.067	3.067	3.073	3.047	3.156	3,025,638	3.0825	-1.23%
2018-08-02	4.860	4.860	4.880	4.790	5.010	2,382,000	11,619,575	4.8781	3.105	3.105	3.118	3.060	3.201	3,728,438	3.1165	-2.80%
2018-08-01	5.000	5.000	5.010	4.900	5.090	1,490,500	7,440,010	4.9916	3.194	3.194	3.201	3.130	3.252	2,333,013	3.1890	-0.60%
2018-07-31	5.030	5.020	5.030	5.020	5.170	917,000	4,627,485	5.0463	3.214	3.207	3.214	3.207	3.303	1,435,339	3.2240	-2.14%
2018-07-30	5.140	5.140	5.150	5.070	5.200	728,500	3,740,640	5.1347	3.284	3.284	3.290	3.239	3.322	1,140,288	3.2804	-0.77%
2018-07-27	5.180	5.180	5.190	5.170	5.290	237,500	1,234,030	5.1959	3.309	3.309	3.316	3.303	3.380	371,748	3.3195	-0.19%
2018-07-26	5.190	5.180	5.190	5.180	5.370	808,500	4,241,095	5.2456	3.316	3.309	3.316	3.309	3.431	1,265,509	3.3513	-1.89%
2018-07-25	5.290	5.270	5.290	5.230	5.390	725,000	3,841,047	5.2980	3.380	3.367	3.380	3.341	3.444	1,134,810	3.3847	0.76%
2018-07-24	5.250	5.250	5.270	5.220	5.380	387,000	2,038,497	5.2674	3.354	3.354	3.367	3.335	3.437	605,754	3.3652	-1.32%
2018-07-23	5.320	5.310	5.320	5.260	5.410	532,550	2,831,216	5.3163	3.399	3.392	3.399	3.360	3.456	833,577	3.3965	0.00%
2018-07-20	5.320	5.310	5.320	5.300	5.410	313,600	1,676,740	5.3467	3.399	3.392	3.399	3.386	3.456	490,864	3.4159	0.00%
2018-07-19	5.320	5.310	5.320	5.270	5.340	636,450	3,382,174	5.3141	3.399	3.392	3.399	3.367	3.412	996,207	3.3951	0.00%
2018-07-18	5.320	5.310	5.320	5.300	5.410	2,697,000	14,344,672	5.3188	3.399	3.392	3.399	3.386	3.456	4,221,493	3.3980	-0.19%
2018-07-17	5.330	5.320	5.350	5.300	5.390	496,500	2,648,760	5.3349	3.405	3.399	3.418	3.386	3.444	777,149	3.4083	-0.74%
2018-07-16	5.370	5.320	5.390	5.300	5.390	855,000	4,570,370	5.3455	3.431	3.399	3.444	3.386	3.444	1,338,293	3.4151	1.51%
2018-07-13	5.290	5.250	5.290	5.160	5.390	2,075,020	10,862,416	5.2348	3.380	3.354	3.380	3.297	3.444	3,247,936	3.3444	0.00%
2018-07-12	5.290	5.290	5.310	5.250	5.370	272,000	1,447,360	5.3212	3.380	3.380	3.392	3.354	3.431	425,749	3.3996	-0.94%
2018-07-11	5.340	5.320	5.340	5.290	5.480	3,879,500	20,709,951	5.3383	3.412	3.399	3.412	3.380	3.501	6,072,408	3.4105	-2.02%
2018-07-10	5.450	5.430	5.450	5.360	5.500	2,476,000	13,476,975	5.4430	3.482	3.469	3.482	3.424	3.514	3,875,572	3.4774	0.18%
2018-07-09	5.440	5.400	5.440	5.320	5.480	3,943,500	21,295,592	5.4002	3.475	3.450	3.475	3.399	3.501	6,172,584	3.4500	3.03%
2018-07-06	5.280	5.270	5.280	5.250	5.310	2,346,500	12,399,765	5.2844	3.373	3.367	3.373	3.354	3.392	3,672,871	3.3760	0.19%
2018-07-05	5.270	5.270	5.280	5.230	5.340	2,994,500	15,737,372	5.2554	3.367	3.367	3.373	3.341	3.412	4,687,157	3.3576	0.96%
2018-07-04	5.220	5.220	5.240	5.160	5.400	6,533,000	34,421,678	5.2689	3.335	3.335	3.348	3.297	3.450	10,225,813	3.3662	-3.15%
2018-07-03	5.390	5.360	5.390	5.300	5.510	3,669,500	19,846,223	5.4084	3.444	3.424	3.444	3.386	3.520	5,743,704	3.4553	-1.46%
2018-06-29	5.470	5.470	5.480	5.470	5.650	11,025,500	61,555,630	5.5830	3.495	3.495	3.501	3.495	3.610	17,257,722	3.5668	-1.08%
2018-06-28	5.530	5.510	5.530	5.500	5.630	6,187,000	34,390,157	5.5585	3.533	3.520	3.533	3.514	3.597	9,684,234	3.5511	0.91%
2018-06-27	5.480	5.450	5.470	5.450	5.630	6,769,000	37,560,954	5.5490	3.501	3.482	3.495	3.482	3.597	10,595,213	3.5451	-0.54%
2018-06-26	5.510	5.510	5.520	5.420	5.970	10,868,837	61,925,445	5.6975	3.520	3.520	3.527	3.463	3.814	17,012,504	3.6400	-1.43%
2018-06-25	5.590	5.590	5.620	5.500	6.600	6,717,500	40,039,072	5.9604	3.571	3.571	3.590	3.514	4.217	10,514,602	3.8079	-14.92%
2018-06-22	6.570	6.550	6.570	6.520	7.210	5,315,000	36,785,830	6.9211	4.197	4.185	4.197	4.165	4.606	8,319,332	4.4217	-8.75%
2018-06-21	7.200	7.190	7.200	7.200	7.500	793,416	5,787,668	7.2946	4.600	4.594	4.600	4.600	4.792	1,241,899	4.6603	-2.57%
2018-06-20	7.390	7.390	7.420	7.260	7.500	798,000	5,874,305	7.3613	4.721	4.721	4.740	4.638	4.792	1,249,074	4.7029	1.00%
2018-06-19	7.440	7.440	7.450	7.310	7.620	2,337,000	17,516,547	7.4953	4.675	4.675	4.681	4.593	4.788	3,719,493	4.7094	-1.85%
2018-06-15	7.580	7.570	7.580	7.530	7.660	13,786,263	104,565,791	7.5848	4.763	4.756	4.763	4.731	4.813	21,941,768	4.7656	-0.66%
2018-06-14	7.630	7.620	7.630	7.550	7.810	2,148,697	16,531,311	7.6936	4.794	4.788	4.794	4.744	4.907	3,419,796	4.8340	-1.17%
2018-06-13	7.720	7.720	7.740	7.710	7.810	2,004,000	15,561,680	7.7653	4.851	4.851	4.863	4.844	4.907	3,189,501	4.8790	-1.03%
2018-06-12	7.800	7.790	7.800	7.750	7.830	2,142,000	16,700,560	7.7967	4.901	4.895	4.901	4.869	4.920	3,409,137	4.8988	-0.38%
2018-06-11	7.830	7.810	7.830	7.750	7.830	2,035,500	15,892,690	7.8078	4.920	4.907	4.920	4.869	4.920	3,239,636	4.9057	0.38%
2018-06-08	7.800	7.790	7.800	7.740	7.840	1,500,500	11,705,565	7.8011	4.901	4.895	4.901	4.863	4.926	2,388,147	4.9015	0.13%
2018-06-07	7.790	7.780	7.790	7.730	7.990	2,963,500	23,028,620	7.7708	4.895	4.888	4.895	4.857	5.020	4,716,610	4.8825	-1.39%
2018-06-06	7.900	7.890	7.900	7.700	8.040	10,172,000	80,167,930	7.8812	4.964	4.957	4.964	4.838	5.052	16,189,424	4.9519	3.67%
2018-06-05	7.620	7.620	7.630	7.300	7.640	3,327,500	24,920,136	7.4891	4.788	4.788	4.794	4.587	4.800	5,295,941	4.7055	3.39%
2018-06-04	7.370	7.370	7.380	7.230	7.650	7,215,508	53,525,254	7.4181	4.631	4.631	4.637	4.543	4.807	11,483,968	4.6609	-2.64%
2018-06-01	7.570	7.570	7.580	7.570	7.850	7,825,000	59,720,701	7.6320	4.756	4.756	4.763	4.756	4.932	12,454,015	4.7953	-3.81%
2018-05-31	7.870	7.850	7.870	7.380	8.730	22,576,240	175,598,570	7.7780	4.945	4.932	4.945	4.637	5.485	35,931,609	4.8870	-11.07%
2018-05-30	8.850	8.840	8.850	8.750	9.250	1,799,500	15,955,846	8.8668	5.561	5.554	5.561	5.498	5.812	2,864,026	5.5711	-0.45%
2018-05-29	8.890	8.890	8.900	8.850	8.980	1,080,000	9,605,742	8.8942	5.586	5.586	5.592	5.561	5.642	1,718,893	5.5883	0.45%
2018-05-28	8.850	8.820	8.850	8.770	8.910	2,324,000	20,579,045	8.8550	5.561	5.542	5.561	5.510	5.598	3,698,803	5.5637	-0.56%
2018-05-25	8.900	8.900	8.910	8.730	8.900	757,000	6,671,955	8.8137	5.592	5.592	5.598	5.485	5.592	1,204,817	5.5377	0.68%
2018-05-24	8.840	8.840	8.850	8.770	8.990	1,194,500	10,540,030	8.8238	5.554	5.554	5.561	5.510	5.649	1,901,127	5.5441	-2.00%
2018-05-23	9.020	9.010	9.020	8.900	9.100	5,776,500	51,969,985	8.9968	5.667	5.661	5.667	5.592	5.718	9,193,689	5.6528	0.78%
2018-05-21	8.950	8.950	8.970	8.950	9.200	2,397,000	21,683,522	9.0461	5.623	5.623	5.636	5.623	5.780	3,814,987	5.6838	-2.08%
2018-05-18	9.140	9.140	9.180	9.100	9.230	483,500	4,425,810	9.1537	5.743	5.743	5.768	5.718	5.799	769,523	5.7514	0.44%
2018-05-17	9.100	9.100	9.130	9.100	9.230	764,000	6,983,435	9.1406	5.718	5.718	5.736	5.718	5.799	1,215,958	5.7432	-0.33%
2018-05-16	9.130	9.120	9.130	9.090	9.290	1,145,000	10,503,635	9.1735	5.736	5.730	5.736	5.711	5.837	1,822,345	5.7638	-0.22%
2018-05-15	9.150	9.150	9.170	9.150	9.670	4,427,250	40,964,011	9.2527	5.749	5.749	5.762	5.749	6.076	7,046,267	5.8136	-6.25%
2018-05-14	9.760	9.720	9.760	9.610	9.790	1,828,000	17,729,415	9.6988	6.132	6.107	6.132	6.038	6.151	2,909,385	6.0939	1.56%
2018-05-11	9.610	9.610	9.630	9.260	9.690	1,590,000	15,108,345	9.5021	6.038	6.038	6.051	5.818	6.088	2,530,592	5.9703	3.33%
2018-05-10	9.300	9.290	9.300	8.640	9.300	6,497,011	58,398,574	8.9885	5.843	5.837	5.843	5.429	5.843	10,340,431	5.6476	7.14%
2018-05-09	8.680	8.650	8.680	8.610	8.850	336,000	2,915,837	8.6781	5.454	5.435	5.454	5.410	5.561	534,767	5.4525	-0.46%
2018-05-08	8.720	8.700	8.720	8.680	8.900	645,000	5,637,710	8.7406	5.479	5.466	5.479	5.454	5.592	1,026,561	5.4918	-0.11%
2018-05-07	8.730	8.700	8.730	8.660	9.000	663,000	5,816,445	8.7729	5.485	5.466	5.485	5.441	5.655	1,055,209	5.5121	0.34%
2018-05-04	8.700	8.690	8.700	8.660	9.080	467,000	4,086,382	8.7503	5.466	5.460	5.466	5.441	5.705	743,262	5.4979	-2.25%
2018-05-03	8.900	8.850	8.900	8.860	9.110	946,000	8,450,682	8.9331	5.592	5.561	5.592	5.567	5.724	1,505,623	5.6127	-2.73%
2018-05-02	9.150	9.120	9.150	9.050	9.250	952,500	8,710,585	9.1450	5.749	5.730	5.749	5.686	5.812	1,515,968	5.7459	0.00%
2018-04-30	9.150	9.090	9.150	8.860	9.500	647,500	5,958,642	9.2025	5.749	5.711	5.749	5.567	5.969	1,030,540	5.7821	1.67%
2018-04-27	9.000	8.970	9.000	8.940	9.070	1,155,500	10,389,247	8.9911	5.655	5.636	5.655	5.617	5.699	1,839,056	5.6492	0.56%
2018-04-26	8.950	8.920	8.950	8.830	9.100	331,000	2,966,787	8.9631	5.623	5.605	5.623	5.548	5.718	526,809	5.6316	-1.65%
2018-04-25	9.100	9.080	9.100	8.780	9.200	2,560,500	23,162,112	9.0459	5.718	5.705	5.718	5.517	5.780	4,075,208	5.6837	2.48%
2018-04-24	8.880	8.850	8.880	8.530	8.980	2,355,450	20,736,072	8.8034	5.579	5.561	5.579	5.359	5.642	3,748,858	5.5313	1.02%
2018-04-23	8.790	8.740	8.790	8.680	8.880	172,000	1,510,807	8.7838	5.523	5.491	5.523	5.454	5.579	273,750	5.5189	-0.57%
2018-04-20	8.840	8.800	8.840	8.750	8.880	1,810,000	15,956,077	8.8155	5.554	5.529	5.554	5.498	5.579	2,880,737	5.5389	1.26%
2018-04-19	8.730	8.690	8.730	8.700	8.890	3,677,925	32,267,325	8.7732	5.485	5.460	5.485	5.466	5.586	5,853,666	5.5123	1.04%
2018-04-18	8.640	8.610	8.640	8.510	8.800	1,750,000	15,207,663	8.6901	5.429	5.410	5.429	5.347	5.529	2,785,243	5.4601	0.47%
2018-04-17	8.600	8.540	8.600	8.500	9.070	6,442,750	55,830,310	8.6656	5.403	5.366	5.403	5.341	5.699	10,254,071	5.4447	-2.60%
2018-04-16	8.830	8.810	8.830	8.690	8.830	3,433,712	30,151,556	8.7810	5.548	5.535	5.548	5.460	5.548	5,464,984	5.5172	0.46%
2018-04-13	8.790	8.770	8.790	8.510	8.880	2,764,247	24,274,288	8.7815	5.523	5.510	5.523	5.347	5.579	4,399,486	5.5175	-0.57%
2018-04-12	8.840	8.800	8.840	8.790	8.890	4,086,500	36,110,092	8.8364	5.554	5.529	5.554	5.523	5.586	6,503,940	5.5520	0.34%
2018-04-11	8.810	8.770	8.810	8.700	8.940	4,372,000	38,559,377	8.8196	5.535	5.510	5.535	5.466	5.617	6,958,333	5.5415	0.11%
2018-04-10	8.800	8.740	8.800	8.700	8.870	2,587,500	22,557,300	8.7178	5.529	5.491	5.529	5.466	5.573	4,118,181	5.4775	1.15%
2018-04-09	8.700	8.700	8.800	8.390	8.900	2,361,000	20,556,545	8.7067	5.466	5.466	5.529	5.272	5.592	3,757,691	5.4705	2.35%
2018-04-06	8.500	8.470	8.500	8.240	8.600	5,390,000	45,659,426	8.4711	5.341	5.322	5.341	5.177	5.403	8,578,549	5.3225	2.91%
2018-04-04	8.260	8.200	8.260	8.170	8.380	2,157,500	17,861,105	8.2786	5.190	5.152	5.190	5.133	5.265	3,433,807	5.2015	0.61%
2018-04-03	8.210	8.210	8.220	7.800	8.240	2,032,000	16,410,660	8.0761	5.158	5.158	5.165	4.901	5.177	3,234,065	5.0743	3.79%
2018-03-29	7.910	7.880	7.910	7.870	8.050	4,615,850	36,406,450	7.8873	4.970	4.951	4.970	4.945	5.058	7,346,437	4.9557	1.28%
2018-03-28	7.810	7.800	7.810	7.600	7.900	7,142,000	55,627,624	7.7888	4.907	4.901	4.907	4.775	4.964	11,366,975	4.8938	0.39%
2018-03-27	7.780	7.780	7.790	7.610	7.850	4,244,500	32,759,637	7.7181	4.888	4.888	4.895	4.781	4.932	6,755,408	4.8494	2.91%
2018-03-26	7.560	7.540	7.560	7.510	7.600	7,336,500	55,464,179	7.5600	4.750	4.737	4.750	4.719	4.775	11,676,535	4.7501	-0.53%
2018-03-23	7.600	7.580	7.600	7.500	7.690	3,735,000	28,345,528	7.5892	4.775	4.763	4.775	4.712	4.832	5,944,504	4.7684	-1.17%
2018-03-22	7.690	7.690	7.700	7.610	7.750	1,335,500	10,257,714	7.6808	4.832	4.832	4.838	4.781	4.869	2,125,538	4.8259	0.52%
2018-03-21	7.650	7.630	7.650	7.550	7.830	2,369,500	18,203,015	7.6822	4.807	4.794	4.807	4.744	4.920	3,771,219	4.8268	-0.52%
2018-03-20	7.690	7.690	7.700	7.680	7.920	3,071,000	23,794,347	7.7481	4.832	4.832	4.838	4.825	4.976	4,887,704	4.8682	-1.16%
2018-03-19	7.780	7.780	7.790	7.670	7.890	6,848,500	53,407,899	7.7985	4.888	4.888	4.895	4.819	4.957	10,899,850	4.8999	-0.51%
2018-03-16	7.820	7.800	7.820	7.800	8.120	4,156,123	32,781,878	7.8876	4.913	4.901	4.913	4.901	5.102	6,614,750	4.9559	-2.25%
2018-03-15	8.000	8.000	8.020	8.000	8.360	1,938,000	15,794,577	8.1499	5.026	5.026	5.039	5.026	5.253	3,084,458	5.1207	-4.31%
2018-03-14	8.360	8.290	8.360	8.210	8.430	1,806,000	15,121,115	8.3727	5.253	5.209	5.253	5.158	5.297	2,874,371	5.2607	0.48%
2018-03-13	8.320	8.320	8.400	8.300	8.480	2,386,511	20,045,570	8.3995	5.228	5.228	5.278	5.215	5.328	3,798,293	5.2775	0.24%
2018-03-12	8.300	8.300	8.320	8.180	8.500	2,767,000	23,073,515	8.3388	5.215	5.215	5.228	5.140	5.341	4,403,867	5.2394	1.34%
2018-03-09	8.190	8.180	8.190	8.110	8.260	2,097,600	17,210,034	8.2046	5.146	5.140	5.146	5.096	5.190	3,338,472	5.1551	0.86%
2018-03-08	8.120	8.120	8.130	7.980	8.180	2,046,500	16,601,515	8.1122	5.102	5.102	5.108	5.014	5.140	3,257,143	5.0970	1.75%
2018-03-07	7.980	7.980	7.990	7.900	8.010	806,500	6,431,275	7.9743	5.014	5.014	5.020	4.964	5.033	1,283,599	5.0103	-0.13%
2018-03-06	7.990	7.990	8.000	7.900	8.100	965,798	7,711,467	7.9846	5.020	5.020	5.026	4.964	5.089	1,537,133	5.0168	0.00%
2018-03-05	7.990	7.930	7.990	7.920	8.290	3,036,622	24,268,179	7.9918	5.020	4.983	5.020	4.976	5.209	4,832,989	5.0214	-2.68%
2018-03-02	8.210	8.180	8.220	8.160	8.500	2,575,500	21,413,242	8.3142	5.158	5.140	5.165	5.127	5.341	4,099,082	5.2239	-1.68%
2018-03-01	8.350	8.330	8.350	8.110	8.440	3,263,702	26,959,858	8.2605	5.246	5.234	5.246	5.096	5.303	5,194,402	5.1902	1.95%
2018-02-28	8.190	8.200	8.210	8.130	8.250	1,313,500	10,751,999	8.1858	5.146	5.152	5.158	5.108	5.184	2,090,524	5.1432	0.49%
2018-02-27	8.150	8.150	8.170	8.130	8.340	1,083,817	8,891,918	8.2043	5.121	5.121	5.133	5.108	5.240	1,724,968	5.1548	0.49%
2018-02-26	8.110	8.100	8.110	8.040	8.310	2,226,500	18,284,085	8.2120	5.096	5.089	5.096	5.052	5.221	3,543,625	5.1597	0.12%
2018-02-23	8.100	8.100	8.140	8.050	8.170	552,000	4,473,735	8.1046	5.089	5.089	5.114	5.058	5.133	878,545	5.0922	0.50%
2018-02-22	8.060	8.060	8.100	8.050	8.200	668,500	5,423,030	8.1122	5.064	5.064	5.089	5.058	5.152	1,063,963	5.0970	-0.98%
2018-02-21	8.140	8.140	8.150	7.990	8.390	1,891,500	15,480,775	8.1844	5.114	5.114	5.121	5.020	5.272	3,010,450	5.1423	1.37%
2018-02-20	8.030	8.030	8.040	7.880	8.120	3,587,500	28,765,152	8.0182	5.045	5.045	5.052	4.951	5.102	5,709,748	5.0379	-0.50%
2018-02-15	8.070	8.070	8.090	8.010	8.190	212,000	1,713,695	8.0835	5.070	5.070	5.083	5.033	5.146	337,412	5.0789	-0.74%
2018-02-14	8.130	8.060	8.130	7.910	8.160	3,133,500	25,232,910	8.0526	5.108	5.064	5.108	4.970	5.127	4,987,177	5.0596	2.91%
2018-02-13	7.900	7.900	7.930	7.770	8.050	3,648,500	29,130,715	7.9843	4.964	4.964	4.983	4.882	5.058	5,806,834	5.0166	2.46%
2018-02-12	7.710	7.710	7.730	7.450	7.750	1,758,498	13,464,100	7.6566	4.844	4.844	4.857	4.681	4.869	2,798,768	4.8107	4.05%
2018-02-09	7.410	7.360	7.410	7.350	7.650	3,755,000	28,092,860	7.4815	4.656	4.624	4.656	4.618	4.807	5,976,336	4.7007	-5.73%
2018-02-08	7.860	7.850	7.860	7.760	8.000	826,000	6,488,710	7.8556	4.939	4.932	4.939	4.876	5.026	1,314,635	4.9358	-0.25%
2018-02-07	7.880	7.870	7.880	7.820	8.040	5,469,500	43,336,245	7.9233	4.951	4.945	4.951	4.913	5.052	8,705,078	4.9783	2.60%
2018-02-06	7.680	7.600	7.670	7.500	7.990	3,661,990	28,223,471	7.7071	4.825	4.775	4.819	4.712	5.020	5,828,304	4.8425	-4.71%
2018-02-05	8.060	8.050	8.090	7.990	8.120	3,555,000	28,631,045	8.0537	5.064	5.058	5.083	5.020	5.102	5,658,022	5.0603	-1.71%
2018-02-02	8.200	8.190	8.230	8.150	8.380	3,471,000	28,525,702	8.2183	5.152	5.146	5.171	5.121	5.265	5,524,331	5.1636	-1.80%
2018-02-01	8.350	8.310	8.360	8.070	8.500	2,511,000	20,806,355	8.2861	5.246	5.221	5.253	5.070	5.341	3,996,426	5.2062	1.46%
2018-01-31	8.230	8.230	8.240	8.120	8.330	2,295,000	18,969,025	8.2654	5.171	5.171	5.177	5.102	5.234	3,652,647	5.1932	-0.24%
2018-01-30	8.250	8.230	8.260	8.160	8.330	2,797,000	23,116,605	8.2648	5.184	5.171	5.190	5.127	5.234	4,451,614	5.1929	0.00%
2018-01-29	8.250	8.250	8.260	8.170	8.300	1,508,500	12,463,625	8.2623	5.184	5.184	5.190	5.133	5.215	2,400,880	5.1913	0.61%
2018-01-26	8.200	8.200	8.210	8.100	8.320	3,758,000	30,699,617	8.1691	5.152	5.152	5.158	5.089	5.228	5,981,110	5.1328	-0.61%
2018-01-25	8.250	8.250	8.270	8.250	8.400	1,145,500	9,557,529	8.3435	5.184	5.184	5.196	5.184	5.278	1,823,141	5.2423	-1.79%
2018-01-24	8.400	8.390	8.400	8.180	8.420	2,852,500	23,994,798	8.4118	5.278	5.272	5.278	5.140	5.290	4,539,946	5.2853	-0.59%
2018-01-23	8.450	8.420	8.450	8.410	8.710	1,686,500	14,360,220	8.5148	5.309	5.290	5.309	5.284	5.473	2,684,179	5.3499	-2.99%
2018-01-22	8.710	8.660	8.700	8.390	8.920	3,828,500	32,918,759	8.5983	5.473	5.441	5.466	5.272	5.605	6,093,316	5.4024	0.35%
2018-01-19	8.680	8.680	8.700	8.220	9.130	6,354,500	55,211,845	8.6886	5.454	5.454	5.466	5.165	5.736	10,113,615	5.4592	4.70%
2018-01-18	8.290	8.240	8.290	8.150	8.400	1,464,500	12,072,322	8.2433	5.209	5.177	5.209	5.121	5.278	2,330,851	5.1794	-0.36%
2018-01-17	8.320	8.270	8.330	8.220	8.440	2,250,500	18,744,922	8.3292	5.228	5.196	5.234	5.165	5.303	3,581,823	5.2333	-1.54%
2018-01-16	8.450	8.430	8.440	8.250	8.460	5,665,000	47,169,374	8.3265	5.309	5.297	5.303	5.184	5.316	9,016,230	5.2316	2.42%
2018-01-15	8.250	8.250	8.280	8.090	8.520	7,278,751	60,285,773	8.2824	5.184	5.184	5.202	5.083	5.353	11,584,623	5.2039	2.48%
2018-01-12	8.050	8.040	8.050	8.000	8.300	6,267,000	50,707,118	8.0911	5.058	5.052	5.058	5.026	5.215	9,974,353	5.0837	1.00%
2018-01-11	7.970	7.970	7.980	7.650	8.050	5,138,000	40,842,922	7.9492	5.008	5.008	5.014	4.807	5.058	8,177,474	4.9946	3.51%
2018-01-10	7.700	7.700	7.710	7.590	7.800	996,940	7,688,923	7.7125	4.838	4.838	4.844	4.769	4.901	1,586,697	4.8459	0.26%
2018-01-09	7.680	7.670	7.690	7.380	7.700	1,222,500	9,341,549	7.6413	4.825	4.819	4.832	4.637	4.838	1,945,691	4.8011	3.92%
2018-01-08	7.390	7.370	7.400	7.380	7.480	1,395,500	10,379,773	7.4380	4.643	4.631	4.650	4.637	4.700	2,221,032	4.6734	-1.07%
2018-01-05	7.470	7.460	7.470	7.450	7.500	1,854,000	13,838,279	7.4640	4.693	4.687	4.693	4.681	4.712	2,950,766	4.6897	-0.27%
2018-01-04	7.490	7.480	7.490	7.460	7.600	1,371,000	10,276,897	7.4959	4.706	4.700	4.706	4.687	4.775	2,182,039	4.7098	-0.13%
2018-01-03	7.500	7.450	7.500	7.360	7.540	991,000	7,433,515	7.5010	4.712	4.681	4.712	4.624	4.737	1,577,243	4.7130	0.13%
2018-01-02	7.490	7.490	7.500	7.360	7.540	637,500	4,779,357	7.4970	4.706	4.706	4.712	4.624	4.737	1,014,624	4.7105	-0.93%
2017-12-29	7.560	7.500	7.560	7.300	7.600	1,438,000	10,731,780	7.4630	4.750	4.712	4.750	4.587	4.775	2,288,674	4.6891	2.86%
2017-12-28	7.350	7.340	7.350	7.320	7.500	737,000	5,441,377	7.3831	4.618	4.612	4.618	4.599	4.712	1,172,985	4.6389	-0.81%
2017-12-27	7.410	7.390	7.400	7.380	7.570	1,484,000	10,996,295	7.4099	4.656	4.643	4.650	4.637	4.756	2,361,886	4.6557	-2.24%
2017-12-22	7.580	7.570	7.610	7.570	7.690	971,000	7,398,715	7.6197	4.763	4.756	4.781	4.756	4.832	1,545,412	4.7875	-1.17%
2017-12-21	7.670	7.670	7.680	7.650	7.720	1,445,500	11,114,836	7.6893	4.819	4.819	4.825	4.807	4.851	2,300,611	4.8313	-0.13%
2017-12-20	7.680	7.660	7.700	7.600	7.740	1,686,000	12,968,216	7.6917	4.825	4.813	4.838	4.775	4.863	2,683,383	4.8328	0.52%
2017-12-19	7.640	7.610	7.640	7.470	7.690	1,028,000	7,819,872	7.6069	4.800	4.781	4.800	4.693	4.832	1,636,131	4.7795	0.00%
2017-12-18	7.640	7.640	7.650	7.570	7.700	705,000	5,390,530	7.6461	4.800	4.800	4.807	4.756	4.838	1,122,055	4.8042	-0.39%
2017-12-15	7.670	7.650	7.670	7.490	7.700	5,040,310	38,581,928	7.6547	4.819	4.807	4.819	4.706	4.838	8,021,993	4.8095	2.27%
2017-12-14	7.500	7.480	7.510	7.450	7.600	346,000	2,588,300	7.4806	4.712	4.700	4.719	4.681	4.775	550,682	4.7002	-0.27%
2017-12-13	7.520	7.480	7.520	7.480	7.570	2,647,000	19,933,832	7.5307	4.725	4.700	4.725	4.700	4.756	4,212,879	4.7316	0.67%
2017-12-12	7.470	7.470	7.510	7.400	7.570	2,887,000	21,700,407	7.5166	4.693	4.693	4.719	4.650	4.756	4,594,855	4.7228	-2.23%
2017-12-11	7.640	7.640	7.650	7.580	7.700	1,035,500	7,901,070	7.6302	4.800	4.800	4.807	4.763	4.838	1,648,068	4.7941	-0.26%
2017-12-08	7.660	7.660	7.670	7.550	7.820	1,724,000	13,224,842	7.6710	4.813	4.813	4.819	4.744	4.913	2,743,862	4.8198	-1.03%
2017-12-07	7.740	7.670	7.740	7.210	7.840	7,281,000	54,264,788	7.4529	4.863	4.819	4.863	4.530	4.926	11,588,203	4.6828	7.50%
2017-12-06	7.200	7.210	7.220	7.180	7.250	1,993,134	14,349,194	7.1993	4.524	4.530	4.536	4.511	4.555	3,172,207	4.5234	-0.14%
2017-12-05	7.210	7.210	7.240	7.120	7.270	956,000	6,896,710	7.2141	4.530	4.530	4.549	4.474	4.568	1,521,538	4.5327	0.70%
2017-12-04	7.160	7.160	7.180	7.090	7.250	280,500	2,015,368	7.1849	4.499	4.499	4.511	4.455	4.555	446,435	4.5144	1.27%
2017-12-01	7.070	7.070	7.090	7.000	7.140	1,456,500	10,295,135	7.0684	4.442	4.442	4.455	4.398	4.486	2,318,118	4.4412	0.57%
2017-11-30	7.030	7.030	7.040	7.000	7.050	1,771,500	12,443,542	7.0243	4.417	4.417	4.423	4.398	4.430	2,819,462	4.4134	-0.28%
2017-11-29	7.050	7.040	7.070	7.000	7.120	2,650,500	18,652,870	7.0375	4.430	4.423	4.442	4.398	4.474	4,218,450	4.4217	-0.70%
2017-11-28	7.100	7.090	7.120	7.000	7.210	2,820,000	20,018,335	7.0987	4.461	4.455	4.474	4.398	4.530	4,488,220	4.4602	-2.74%
2017-11-27	7.300	7.280	7.300	7.280	7.500	711,000	5,231,855	7.3584	4.587	4.574	4.587	4.574	4.712	1,131,604	4.6234	-2.67%
2017-11-24	7.500	7.500	7.510	7.420	7.510	11,236,000	84,010,965	7.4769	4.712	4.712	4.719	4.662	4.719	17,882,852	4.6979	0.27%
2017-11-23	7.480	7.450	7.480	7.450	7.540	4,460,500	33,400,215	7.4880	4.700	4.681	4.700	4.681	4.737	7,099,187	4.7048	-0.80%
2017-11-22	7.540	7.540	7.550	7.500	7.740	2,030,500	15,378,120	7.5736	4.737	4.737	4.744	4.712	4.863	3,231,678	4.7586	0.53%
2017-11-21	7.500	7.500	7.510	7.410	7.550	3,674,500	27,520,355	7.4896	4.712	4.712	4.719	4.656	4.744	5,848,215	4.7058	0.67%
2017-11-20	7.450	7.450	7.460	7.330	7.480	6,361,101	47,162,425	7.4142	4.681	4.681	4.687	4.606	4.700	10,124,121	4.6584	1.64%
2017-11-17	7.330	7.300	7.310	7.300	7.450	4,598,500	33,762,545	7.3421	4.606	4.587	4.593	4.587	4.681	7,318,823	4.6131	-1.08%
2017-11-16	7.410	7.390	7.400	7.300	7.490	4,767,000	35,081,837	7.3593	4.656	4.643	4.650	4.587	4.706	7,587,002	4.6239	-0.54%
2017-11-15	7.450	7.430	7.450	7.350	7.500	7,435,500	55,641,900	7.4833	4.681	4.668	4.681	4.618	4.712	11,834,100	4.7018	-0.67%
2017-11-14	7.500	7.500	7.510	7.400	7.530	2,093,000	15,669,082	7.4864	4.712	4.712	4.719	4.650	4.731	3,331,151	4.7038	0.54%
2017-11-13	7.460	7.490	7.500	7.290	7.540	30,602,500	228,319,317	7.4608	4.687	4.706	4.712	4.580	4.737	48,705,943	4.6877	-1.06%
2017-11-10	7.540	7.530	7.540	7.500	7.850	31,388,000	237,249,962	7.5586	4.737	4.731	4.737	4.712	4.932	49,956,119	4.7492	-3.95%
2017-11-09	7.850	7.840	7.850	7.840	8.080	4,729,500	37,503,302	7.9297	4.932	4.926	4.932	4.926	5.077	7,527,318	4.9823	-1.13%
2017-11-08	7.940	7.920	7.950	7.830	8.050	11,146,500	88,991,460	7.9838	4.989	4.976	4.995	4.920	5.058	17,740,407	5.0163	-0.87%
2017-11-07	8.010	8.000	8.010	7.920	8.130	27,235,500	218,223,700	8.0125	5.033	5.026	5.033	4.976	5.108	43,347,135	5.0343	1.52%
2017-11-06	7.890	7.890	7.920	7.750	7.980	39,512,495	310,874,401	7.8677	4.957	4.957	4.976	4.869	5.014	62,886,801	4.9434	0.00%
2017-11-03	7.890	7.890	7.900	7.800	8.170	147,451,000	1,168,881,440	7.9273	4.957	4.957	4.964	4.901	5.133	234,678,213	4.9808