Prices and Webb-site Total Returns

Shanghai Gench Education Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01525	2020-01-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-09	1.880	1.750	1.900	1.730	1.900	374,000	675,440	1.8060	1.880	1.750	1.900	1.730	1.900	374,000	1.8060	8.05%
2026-06-08	1.740	1.740	1.760	1.740	1.770	370,500	654,555	1.7667	1.740	1.740	1.760	1.740	1.770	370,500	1.7667	-1.69%
2026-06-05	1.770	1.760	1.820	1.740	1.900	431,000	772,045	1.7913	1.770	1.760	1.820	1.740	1.900	431,000	1.7913	0.57%
2026-06-04	1.760	1.760	1.820	1.760	1.810	218,500	394,495	1.8055	1.760	1.760	1.820	1.760	1.810	218,500	1.8055	-4.35%
2026-06-03	1.840	1.780	1.860	1.780	1.840	514,000	930,780	1.8109	1.840	1.780	1.860	1.780	1.840	514,000	1.8109	1.66%
2026-06-02	1.810	1.770	1.890	1.750	1.810	706,000	1,258,960	1.7832	1.810	1.770	1.890	1.750	1.810	706,000	1.7832	1.12%
2026-06-01	1.790	1.750	1.900	1.770	1.810	399,000	713,705	1.7887	1.790	1.750	1.900	1.770	1.810	399,000	1.7887	-1.65%
2026-05-29	1.860	1.850	1.860	1.850	1.970	237,000	450,595	1.9012	1.820	1.810	1.820	1.810	1.928	242,209	1.8604	0.00%
2026-05-28	1.860	1.820	1.870	1.810	1.900	111,000	204,435	1.8418	1.820	1.781	1.830	1.771	1.859	113,440	1.8021	-5.58%
2026-05-27	1.970	1.860	1.970	1.880	2.000	241,500	461,910	1.9127	1.928	1.820	1.928	1.840	1.957	246,808	1.8715	4.79%
2026-05-26	1.880	1.850	1.910	1.810	1.920	559,000	1,057,405	1.8916	1.840	1.810	1.869	1.771	1.879	571,286	1.8509	-0.53%
2026-05-22	1.890	1.870	1.900	1.870	1.950	47,000	88,525	1.8835	1.849	1.830	1.859	1.830	1.908	48,033	1.8430	0.00%
2026-05-21	1.890	1.870	1.890	1.850	1.900	238,000	443,965	1.8654	1.849	1.830	1.849	1.810	1.859	243,231	1.8253	1.61%
2026-05-20	1.860	1.850	1.900	1.860	1.900	61,000	115,160	1.8879	1.820	1.810	1.859	1.820	1.859	62,341	1.8473	-4.62%
2026-05-19	1.950	1.860	1.960	1.850	1.960	204,500	391,970	1.9167	1.908	1.820	1.918	1.810	1.918	208,995	1.8755	2.63%
2026-05-18	1.900	1.860	1.910	1.890	1.920	293,000	558,735	1.9069	1.859	1.820	1.869	1.849	1.879	299,440	1.8659	0.00%
2026-05-15	1.900	1.850	1.900	1.900	1.910	211,500	403,295	1.9068	1.859	1.810	1.859	1.859	1.869	216,148	1.8658	2.70%
2026-05-14	1.850	1.850	1.880	1.850	1.990	48,000	89,810	1.8710	1.810	1.810	1.840	1.810	1.947	49,055	1.8308	-1.60%
2026-05-13	1.880	1.860	1.880	1.830	1.890	232,500	431,560	1.8562	1.840	1.820	1.840	1.791	1.849	237,610	1.8163	1.62%
2026-05-12	1.850	1.850	1.890	1.850	1.900	145,000	272,280	1.8778	1.810	1.810	1.849	1.810	1.859	148,187	1.8374	-2.63%
2026-05-11	1.900	1.900	1.930	1.900	2.010	708,500	1,395,590	1.9698	1.859	1.859	1.888	1.859	1.967	724,071	1.9274	-4.04%
2026-05-08	1.980	1.970	2.010	1.950	2.030	387,500	770,980	1.9896	1.937	1.928	1.967	1.908	1.986	396,016	1.9468	-2.46%
2026-05-07	2.030	2.030	2.050	2.030	2.080	386,500	791,070	2.0468	1.986	1.986	2.006	1.986	2.035	394,995	2.0027	1.50%
2026-05-06	2.000	2.000	2.050	1.990	2.070	209,000	421,480	2.0167	1.957	1.957	2.006	1.947	2.025	213,593	1.9733	-0.50%
2026-05-05	2.010	2.010	2.060	1.980	2.130	156,500	318,180	2.0331	1.967	1.967	2.016	1.937	2.084	159,940	1.9894	-0.99%
2026-05-04	2.030	2.030	2.060	1.980	2.080	749,000	1,546,430	2.0647	1.986	1.986	2.016	1.937	2.035	765,462	2.0203	-1.93%
2026-04-30	2.070	2.070	2.140	2.070	2.170	90,500	187,645	2.0734	2.025	2.025	2.094	2.025	2.123	92,489	2.0288	0.49%
2026-04-29	2.060	2.060	2.100	2.050	2.160	84,000	174,705	2.0798	2.016	2.016	2.055	2.006	2.114	85,846	2.0351	-1.90%
2026-04-28	2.100	2.040	2.140	2.160	2.160	500	1,080	2.1600	2.055	1.996	2.094	2.114	2.114	511	2.1135	2.44%
2026-04-27	2.050	2.040	2.090	2.050	2.120	4,000	8,400	2.1000	2.006	1.996	2.045	2.006	2.074	4,088	2.0548	-1.91%
2026-04-24	2.090	2.040	2.120	2.160	2.160	500	1,080	2.1600	2.045	1.996	2.074	2.114	2.114	511	2.1135	2.45%
2026-04-23	2.040	2.040	2.110	2.030	2.110	210,500	429,965	2.0426	1.996	1.996	2.065	1.986	2.065	215,126	1.9987	0.00%
2026-04-22	2.040	2.040	2.070	2.030	2.070	176,500	361,610	2.0488	1.996	1.996	2.025	1.986	2.025	180,379	2.0047	0.00%
2026-04-21	2.040	2.040	2.070	2.030	2.080	121,500	250,050	2.0580	1.996	1.996	2.025	1.986	2.035	124,170	2.0138	-1.92%
2026-04-20	2.080	2.070	2.080	2.060	2.090	7,000	14,435	2.0621	2.035	2.025	2.035	2.016	2.045	7,154	2.0178	0.97%
2026-04-17	2.060	2.060	2.120	2.060	2.150	102,000	212,960	2.0878	2.016	2.016	2.074	2.016	2.104	104,242	2.0429	-0.48%
2026-04-16	2.070	2.070	2.090	2.060	2.170	379,500	794,600	2.0938	2.025	2.025	2.045	2.016	2.123	387,841	2.0488	-1.90%
2026-04-15	2.110	2.110	2.140	2.110	2.160	24,000	50,860	2.1192	2.065	2.065	2.094	2.065	2.114	24,527	2.0736	0.48%
2026-04-14	2.100	2.110	2.150	2.100	2.200	22,500	48,230	2.1436	2.055	2.065	2.104	2.055	2.153	22,995	2.0975	-1.87%
2026-04-13	2.140	2.120	2.150	2.120	2.200	19,500	41,575	2.1321	2.094	2.074	2.104	2.074	2.153	19,929	2.0862	-0.47%
2026-04-10	2.150	2.080	2.160	2.150	2.180	45,000	97,045	2.1566	2.104	2.035	2.114	2.104	2.133	45,989	2.1102	-0.46%
2026-04-09	2.160	2.120	2.160	2.120	2.200	27,500	58,915	2.1424	2.114	2.074	2.114	2.074	2.153	28,104	2.0963	-1.37%
2026-04-08	2.190	2.120	2.190	2.060	2.220	26,000	56,380	2.1685	2.143	2.074	2.143	2.016	2.172	26,571	2.1218	0.00%
2026-04-02	2.190	2.170	2.190	2.180	2.240	6,500	14,265	2.1946	2.143	2.123	2.143	2.133	2.192	6,643	2.1474	-0.90%
2026-04-01	2.210	2.200	2.250	2.140	2.280	531,000	1,179,585	2.2214	2.162	2.153	2.202	2.094	2.231	542,670	2.1737	6.76%
2026-03-31	2.070	2.070	2.090	2.070	2.090	100,000	207,940	2.0794	2.025	2.025	2.045	2.025	2.045	102,198	2.0347	-0.96%
2026-03-30	2.090	2.080	2.100	2.030	2.180	804,000	1,687,050	2.0983	2.045	2.035	2.055	1.986	2.133	821,670	2.0532	-11.81%
2026-03-27	2.370	2.340	2.400	2.340	2.370	112,000	263,245	2.3504	2.319	2.290	2.348	2.290	2.319	114,462	2.2999	-1.66%
2026-03-26	2.410	2.330	2.410	2.440	2.440	8,000	19,520	2.4400	2.358	2.280	2.358	2.388	2.388	8,176	2.3875	0.00%
2026-03-25	2.410	2.360	2.410	-	-	0	0	-	2.358	2.309	2.358	-	-	0	-	-0.41%
2026-03-24	2.420	2.340	2.420	2.350	2.450	178,000	424,130	2.3828	2.368	2.290	2.368	2.299	2.397	181,912	2.3315	1.68%
2026-03-23	2.380	2.320	2.390	-	-	0	0	-	2.329	2.270	2.339	-	-	0	-	-0.42%
2026-03-20	2.390	2.360	2.390	2.360	2.400	26,500	63,295	2.3885	2.339	2.309	2.339	2.309	2.348	27,082	2.3371	0.00%
2026-03-19	2.390	2.340	2.390	2.400	2.400	5,000	12,000	2.4000	2.339	2.290	2.339	2.348	2.348	5,110	2.3484	0.00%
2026-03-18	2.390	2.390	2.400	2.390	2.400	7,500	17,975	2.3967	2.339	2.339	2.348	2.339	2.348	7,665	2.3451	0.42%
2026-03-17	2.380	2.360	2.400	2.360	2.380	246,000	583,875	2.3735	2.329	2.309	2.348	2.309	2.329	251,407	2.3224	0.00%
2026-03-16	2.380	2.360	2.380	2.380	2.380	100,000	238,500	2.3850	2.329	2.309	2.329	2.329	2.329	102,198	2.3337	-0.83%
2026-03-13	2.400	2.400	2.510	2.380	2.390	344,500	823,280	2.3898	2.348	2.348	2.456	2.329	2.339	352,071	2.3384	0.42%
2026-03-12	2.390	2.350	2.390	-	-	0	0	-	2.339	2.299	2.339	-	-	0	-	-0.42%
2026-03-11	2.400	2.380	2.400	2.370	2.400	529,000	1,262,840	2.3872	2.348	2.329	2.348	2.319	2.348	540,626	2.3359	3.00%
2026-03-10	2.330	2.320	2.330	2.320	2.360	154,500	360,220	2.3315	2.280	2.270	2.280	2.270	2.309	157,896	2.2814	0.43%
2026-03-09	2.320	2.300	2.330	2.300	2.340	163,000	381,035	2.3376	2.270	2.251	2.280	2.251	2.290	166,582	2.2874	-2.93%
2026-03-06	2.390	2.310	2.400	2.380	2.410	60,000	143,970	2.3995	2.339	2.260	2.348	2.329	2.358	61,319	2.3479	1.70%
2026-03-05	2.350	2.350	2.400	2.290	2.400	41,000	95,750	2.3354	2.299	2.299	2.348	2.241	2.348	41,901	2.2851	0.86%
2026-03-04	2.330	-	2.420	2.330	2.450	216,500	518,105	2.3931	2.280	-	2.368	2.280	2.397	221,258	2.3416	-4.12%
2026-03-03	2.430	2.430	2.450	2.430	2.480	60,000	147,140	2.4523	2.378	2.378	2.397	2.378	2.427	61,319	2.3996	-2.41%
2026-03-02	2.490	2.470	2.490	2.460	2.490	238,500	593,340	2.4878	2.436	2.417	2.436	2.407	2.436	243,742	2.4343	0.00%
2026-02-27	2.490	2.430	2.500	2.480	2.500	403,000	1,004,940	2.4936	2.436	2.378	2.446	2.427	2.446	411,857	2.4400	-0.40%
2026-02-26	2.500	2.490	2.510	2.500	2.510	267,000	669,445	2.5073	2.446	2.436	2.456	2.446	2.456	272,868	2.4534	-0.40%
2026-02-25	2.510	2.500	2.520	2.510	2.520	73,000	183,330	2.5114	2.456	2.446	2.466	2.456	2.466	74,604	2.4574	0.00%
2026-02-24	2.510	2.500	2.570	2.510	2.510	500,000	1,255,000	2.5100	2.456	2.446	2.515	2.456	2.456	510,989	2.4560	0.00%
2026-02-23	2.510	2.510	2.530	2.510	2.510	325,500	817,005	2.5100	2.456	2.456	2.476	2.456	2.456	332,654	2.4560	-0.79%
2026-02-20	2.530	2.530	2.540	2.530	2.550	33,000	83,590	2.5330	2.476	2.476	2.485	2.476	2.495	33,725	2.4786	-0.39%
2026-02-16	2.540	2.530	2.540	2.510	2.640	109,000	275,165	2.5244	2.485	2.476	2.485	2.456	2.583	111,396	2.4702	0.40%
2026-02-13	2.530	2.530	2.550	2.530	2.550	1,389,000	3,515,660	2.5311	2.476	2.476	2.495	2.476	2.495	1,419,527	2.4766	-0.78%
2026-02-12	2.550	2.520	2.560	2.530	2.560	37,000	94,320	2.5492	2.495	2.466	2.505	2.476	2.505	37,813	2.4944	-0.39%
2026-02-11	2.560	2.550	2.560	2.550	2.560	138,000	352,950	2.5576	2.505	2.495	2.505	2.495	2.505	141,033	2.5026	0.00%
2026-02-10	2.560	2.560	2.570	2.560	2.570	30,500	78,085	2.5602	2.505	2.505	2.515	2.505	2.515	31,170	2.5051	-0.39%
2026-02-09	2.570	2.560	2.570	2.550	2.570	135,500	347,650	2.5657	2.515	2.505	2.515	2.495	2.515	138,478	2.5105	0.00%
2026-02-06	2.570	2.560	2.570	2.560	2.640	113,000	290,015	2.5665	2.515	2.505	2.515	2.505	2.583	115,484	2.5113	0.39%
2026-02-05	2.560	2.560	2.580	2.560	2.590	188,000	484,490	2.5771	2.505	2.505	2.525	2.505	2.534	192,132	2.5217	-0.78%
2026-02-04	2.580	2.550	2.580	2.550	2.580	229,000	586,650	2.5618	2.525	2.495	2.525	2.495	2.525	234,033	2.5067	0.00%
2026-02-03	2.580	2.580	2.590	2.570	2.590	76,500	197,225	2.5781	2.525	2.525	2.534	2.515	2.534	78,181	2.5227	-0.39%
2026-02-02	2.590	2.580	2.600	2.590	2.600	152,000	394,410	2.5948	2.534	2.525	2.544	2.534	2.544	155,341	2.5390	-0.38%
2026-01-30	2.600	2.600	2.610	2.550	2.610	785,000	2,030,860	2.5871	2.544	2.544	2.554	2.495	2.554	802,253	2.5314	1.56%
2026-01-29	2.560	2.560	2.570	2.560	2.570	106,000	272,360	2.5694	2.505	2.505	2.515	2.505	2.515	108,330	2.5142	-0.39%
2026-01-28	2.570	2.550	2.580	2.570	2.590	481,000	1,240,995	2.5800	2.515	2.495	2.525	2.515	2.534	491,571	2.5245	1.98%
2026-01-27	2.520	2.520	2.540	2.510	2.540	332,500	841,295	2.5302	2.466	2.466	2.485	2.456	2.485	339,808	2.4758	-0.79%
2026-01-26	2.540	2.530	2.540	2.500	2.540	318,000	806,965	2.5376	2.485	2.476	2.485	2.446	2.485	324,989	2.4831	0.40%
2026-01-23	2.530	2.520	2.530	2.520	2.530	154,500	390,635	2.5284	2.476	2.466	2.476	2.466	2.476	157,896	2.4740	0.00%
2026-01-22	2.530	2.530	2.550	2.530	2.550	187,000	476,310	2.5471	2.476	2.476	2.495	2.476	2.495	191,110	2.4923	-0.78%
2026-01-21	2.550	2.530	2.550	2.520	2.550	269,000	683,510	2.5409	2.495	2.476	2.495	2.466	2.495	274,912	2.4863	0.00%
2026-01-20	2.550	2.540	2.560	2.540	2.560	497,500	1,269,080	2.5509	2.495	2.485	2.505	2.485	2.505	508,434	2.4961	1.19%
2026-01-19	2.520	2.510	2.610	2.520	2.610	352,000	916,860	2.6047	2.466	2.456	2.554	2.466	2.554	359,736	2.5487	-3.45%
2026-01-16	2.610	2.610	2.620	2.600	2.630	224,000	585,905	2.6156	2.554	2.554	2.564	2.544	2.573	228,923	2.5594	-0.38%
2026-01-15	2.620	2.600	2.630	2.620	2.630	206,500	541,895	2.6242	2.564	2.544	2.573	2.564	2.573	211,038	2.5678	0.38%
2026-01-14	2.610	2.610	2.630	2.610	2.630	213,500	560,825	2.6268	2.554	2.554	2.573	2.554	2.573	218,192	2.5703	-0.76%
2026-01-13	2.630	2.630	2.640	2.600	2.630	47,500	124,790	2.6272	2.573	2.573	2.583	2.544	2.573	48,544	2.5707	0.00%
2026-01-09	2.630	2.630	2.640	2.630	2.640	182,500	481,085	2.6361	2.573	2.573	2.583	2.573	2.583	186,511	2.5794	-0.38%
2026-01-08	2.640	2.610	2.670	2.610	2.670	122,000	322,980	2.6474	2.583	2.554	2.613	2.554	2.613	124,681	2.5904	-1.49%
2026-01-07	2.680	2.680	2.700	2.680	2.770	530,500	1,427,470	2.6908	2.622	2.622	2.642	2.622	2.710	542,159	2.6329	-0.37%
2026-01-06	2.690	2.660	2.700	2.660	2.700	354,000	954,975	2.6977	2.632	2.603	2.642	2.603	2.642	361,780	2.6397	-0.37%
2026-01-05	2.700	2.690	2.750	2.660	2.700	36,000	96,570	2.6825	2.642	2.632	2.691	2.603	2.642	36,791	2.6248	-0.74%
2025-12-31	2.720	2.690	2.810	-	-	500	1,375	2.7500	2.662	2.632	2.750	-	-	511	2.6909	0.00%
2025-12-30	2.720	2.620	2.780	2.700	2.780	154,500	424,415	2.7470	2.662	2.564	2.720	2.642	2.720	157,896	2.6879	-2.16%
2025-12-29	2.780	2.760	2.870	2.710	2.930	127,000	362,930	2.8577	2.720	2.701	2.808	2.652	2.867	129,791	2.7963	-5.12%
2025-12-24	2.930	2.850	2.980	-	-	0	0	-	2.867	2.789	2.916	-	-	0	-	0.00%
2025-12-23	2.930	2.900	2.930	2.910	2.950	108,500	317,945	2.9304	2.867	2.838	2.867	2.847	2.887	110,885	2.8673	-1.68%
2025-12-22	2.980	2.930	2.980	2.980	2.980	453,000	1,349,940	2.9800	2.916	2.867	2.916	2.916	2.916	462,956	2.9159	-1.00%
2025-12-19	3.010	2.970	3.010	2.790	3.020	492,000	1,464,795	2.9772	2.945	2.906	2.945	2.730	2.955	502,813	2.9132	-1.63%
2025-12-18	3.060	2.990	3.060	2.880	3.080	1,209,500	3,546,365	2.9321	2.994	2.926	2.994	2.818	3.014	1,236,082	2.8690	4.44%
2025-12-17	2.930	2.900	2.930	2.880	2.940	1,132,000	3,306,295	2.9208	2.867	2.838	2.867	2.818	2.877	1,156,879	2.8579	0.34%
2025-12-16	2.920	2.870	2.920	2.870	2.950	2,624,000	7,618,830	2.9035	2.857	2.808	2.857	2.808	2.887	2,681,670	2.8411	0.34%
2025-12-15	2.910	2.840	2.910	2.790	2.970	3,112,500	8,781,695	2.8214	2.847	2.779	2.847	2.730	2.906	3,180,907	2.7608	1.04%
2025-12-12	2.880	2.830	2.880	2.800	2.880	4,353,500	12,295,865	2.8244	2.818	2.769	2.818	2.740	2.818	4,449,181	2.7636	0.70%
2025-12-11	2.860	2.860	2.870	2.830	2.860	2,954,000	8,429,345	2.8535	2.798	2.798	2.808	2.769	2.798	3,018,923	2.7922	0.00%
2025-12-10	2.860	2.830	2.870	2.820	2.860	1,224,000	3,493,080	2.8538	2.798	2.769	2.808	2.759	2.798	1,250,901	2.7925	0.70%
2025-12-09	2.840	2.810	2.850	2.810	2.840	1,210,000	3,434,960	2.8388	2.779	2.750	2.789	2.750	2.779	1,236,593	2.7778	0.00%
2025-12-08	2.840	2.800	2.840	2.810	2.880	1,278,500	3,610,900	2.8243	2.779	2.740	2.779	2.750	2.818	1,306,599	2.7636	1.07%
2025-12-05	2.810	2.810	2.830	2.770	2.810	1,059,000	2,945,365	2.7813	2.750	2.750	2.769	2.710	2.750	1,082,275	2.7215	1.44%
2025-12-04	2.770	2.770	2.790	2.760	2.780	1,112,500	3,081,700	2.7701	2.710	2.710	2.730	2.701	2.720	1,136,951	2.7105	1.09%
2025-12-03	2.740	2.730	2.750	2.720	2.750	1,058,500	2,890,475	2.7307	2.681	2.671	2.691	2.662	2.691	1,081,764	2.6720	0.37%
2025-12-02	2.730	2.730	2.740	2.700	2.860	1,126,000	3,063,555	2.7207	2.671	2.671	2.681	2.642	2.798	1,150,747	2.6622	0.74%
2025-12-01	2.710	2.680	2.710	2.690	2.710	1,235,000	3,334,365	2.6999	2.652	2.622	2.652	2.632	2.652	1,262,143	2.6418	2.26%
2025-11-28	2.650	2.620	2.890	2.640	2.650	1,020,000	2,698,000	2.6451	2.593	2.564	2.828	2.583	2.593	1,042,418	2.5882	0.38%
2025-11-27	2.640	2.600	2.640	2.630	2.640	340,000	897,460	2.6396	2.583	2.544	2.583	2.573	2.583	347,473	2.5828	0.00%
2025-11-26	2.640	2.600	2.640	2.600	2.640	51,500	135,685	2.6347	2.583	2.544	2.583	2.544	2.583	52,632	2.5780	1.54%
2025-11-25	2.600	2.600	2.640	2.600	2.640	55,500	146,450	2.6387	2.544	2.544	2.583	2.544	2.583	56,720	2.5820	-1.52%
2025-11-24	2.640	2.600	2.640	2.630	2.640	163,500	431,630	2.6399	2.583	2.544	2.583	2.573	2.583	167,093	2.5832	0.38%
2025-11-21	2.630	2.600	2.640	2.630	2.640	118,000	311,480	2.6397	2.573	2.544	2.583	2.573	2.583	120,593	2.5829	-0.75%
2025-11-20	2.650	2.620	2.650	2.650	2.650	125,000	331,250	2.6500	2.593	2.564	2.593	2.593	2.593	127,747	2.5930	0.00%
2025-11-19	2.650	2.600	2.650	2.650	2.650	125,000	331,250	2.6500	2.593	2.544	2.593	2.593	2.593	127,747	2.5930	0.00%
2025-11-18	2.650	2.650	2.660	2.650	2.660	329,000	873,810	2.6560	2.593	2.593	2.603	2.593	2.603	336,231	2.5988	-0.38%
2025-11-17	2.660	2.660	2.680	2.660	2.680	123,500	330,960	2.6798	2.603	2.603	2.622	2.603	2.622	126,214	2.6222	-0.75%
2025-11-14	2.680	2.650	2.850	2.680	2.680	500,000	1,340,000	2.6800	2.622	2.593	2.789	2.622	2.622	510,989	2.6224	0.00%
2025-11-13	2.680	2.600	2.680	2.670	2.680	330,000	884,100	2.6791	2.622	2.544	2.622	2.613	2.622	337,253	2.6215	0.00%
2025-11-12	2.680	2.600	2.690	2.680	2.690	220,500	591,940	2.6845	2.622	2.544	2.632	2.622	2.632	225,346	2.6268	-0.37%
2025-11-11	2.690	2.650	2.690	2.560	2.690	490,000	1,292,395	2.6375	2.632	2.593	2.632	2.505	2.632	500,769	2.5808	1.89%
2025-11-10	2.640	2.610	2.640	2.640	2.640	52,500	138,600	2.6400	2.583	2.554	2.583	2.583	2.583	53,654	2.5832	0.00%
2025-11-07	2.640	2.640	2.650	2.640	2.650	185,500	491,490	2.6495	2.583	2.583	2.593	2.583	2.593	189,577	2.5926	-0.38%
2025-11-06	2.650	2.600	2.650	2.600	2.680	197,500	522,145	2.6438	2.593	2.544	2.593	2.544	2.622	201,841	2.5869	0.00%
2025-11-05	2.650	2.610	2.650	2.600	2.650	158,000	418,540	2.6490	2.593	2.554	2.593	2.544	2.593	161,473	2.5920	0.00%
2025-11-04	2.650	2.600	2.680	2.650	2.680	721,000	1,916,380	2.6579	2.593	2.544	2.622	2.593	2.622	736,846	2.6008	-1.12%
2025-11-03	2.680	2.600	2.680	2.680	2.680	230,000	616,000	2.6783	2.622	2.544	2.622	2.622	2.622	235,055	2.6207	0.00%
2025-10-31	2.680	2.610	2.680	2.630	2.680	941,000	2,515,805	2.6735	2.622	2.554	2.622	2.573	2.622	961,681	2.6160	0.00%
2025-10-30	2.680	2.600	2.680	2.630	2.680	177,500	475,515	2.6790	2.622	2.544	2.622	2.573	2.622	181,401	2.6213	-0.74%
2025-10-28	2.700	2.610	2.700	-	-	150,000	405,000	2.7000	2.642	2.554	2.642	-	-	153,297	2.6419	0.00%
2025-10-27	2.700	2.640	2.700	2.610	2.700	1,167,000	3,130,255	2.6823	2.642	2.583	2.642	2.554	2.642	1,192,648	2.6246	0.75%
2025-10-24	2.680	2.560	2.680	2.550	2.680	719,000	1,846,845	2.5686	2.622	2.505	2.622	2.495	2.622	734,802	2.5134	4.28%
2025-10-23	2.570	2.570	2.610	2.570	2.610	46,500	120,595	2.5934	2.515	2.515	2.554	2.515	2.554	47,522	2.5377	-1.15%
2025-10-22	2.600	2.570	2.600	2.570	2.600	104,000	269,280	2.5892	2.544	2.515	2.544	2.515	2.544	106,286	2.5335	0.39%
2025-10-21	2.590	2.580	2.620	2.530	2.630	251,500	657,520	2.6144	2.534	2.525	2.564	2.476	2.573	257,027	2.5582	-1.15%
2025-10-20	2.620	2.620	2.650	2.580	2.650	186,000	487,175	2.6192	2.564	2.564	2.593	2.525	2.593	190,088	2.5629	0.77%
2025-10-17	2.600	2.580	2.620	2.580	2.680	289,500	756,980	2.6148	2.544	2.525	2.564	2.525	2.622	295,863	2.5586	-2.99%
2025-10-16	2.680	2.680	2.720	2.680	2.720	90,500	244,480	2.7014	2.622	2.622	2.662	2.622	2.662	92,489	2.6433	-0.37%
2025-10-15	2.690	2.680	2.710	2.650	2.710	83,000	223,495	2.6927	2.632	2.622	2.652	2.593	2.652	84,824	2.6348	0.37%
2025-10-14	2.680	2.650	2.680	2.660	2.700	1,135,500	3,053,425	2.6891	2.622	2.593	2.622	2.603	2.642	1,160,456	2.6312	-1.47%
2025-10-13	2.720	2.680	2.730	2.660	2.750	1,275,000	3,443,285	2.7006	2.662	2.622	2.671	2.603	2.691	1,303,022	2.6425	-0.37%
2025-10-10	2.730	2.720	2.750	2.700	2.790	162,500	445,925	2.7442	2.671	2.662	2.691	2.642	2.730	166,071	2.6851	0.00%
2025-10-09	2.730	2.720	2.740	2.700	2.750	654,000	1,778,700	2.7197	2.671	2.662	2.681	2.642	2.691	668,374	2.6612	0.74%
2025-10-08	2.710	2.700	2.760	2.700	2.750	689,000	1,883,450	2.7336	2.652	2.642	2.701	2.642	2.691	704,143	2.6748	0.37%
2025-10-06	2.800	2.790	2.850	2.800	2.990	103,000	293,515	2.8497	2.642	2.632	2.689	2.642	2.821	109,162	2.6888	-2.78%
2025-10-03	2.880	2.750	2.880	2.720	2.880	1,494,000	4,220,320	2.8248	2.717	2.595	2.717	2.566	2.717	1,583,385	2.6654	2.86%
2025-10-02	2.800	2.800	2.840	2.740	2.890	181,500	513,845	2.8311	2.642	2.642	2.680	2.585	2.727	192,359	2.6713	-3.45%
2025-09-30	2.900	2.880	2.920	2.900	2.940	154,000	447,565	2.9063	2.736	2.717	2.755	2.736	2.774	163,214	2.7422	-0.68%
2025-09-29	2.920	2.910	2.940	2.910	2.920	125,500	366,355	2.9192	2.755	2.746	2.774	2.746	2.755	133,009	2.7544	-1.02%
2025-09-26	2.950	2.910	2.970	2.890	2.950	305,000	897,035	2.9411	2.783	2.746	2.802	2.727	2.783	323,248	2.7751	-1.34%
2025-09-25	2.990	2.920	2.990	2.940	3.000	161,000	475,590	2.9540	2.821	2.755	2.821	2.774	2.831	170,632	2.7872	-1.32%
2025-09-24	3.030	3.010	3.040	3.010	3.040	582,500	1,770,145	3.0389	2.859	2.840	2.868	2.840	2.868	617,350	2.8673	-1.62%
2025-09-23	3.080	3.040	3.080	3.050	3.080	572,500	1,752,080	3.0604	2.906	2.868	2.906	2.878	2.906	606,752	2.8876	0.33%
2025-09-22	3.070	3.060	3.070	3.060	3.210	183,500	565,695	3.0828	2.897	2.887	2.897	2.887	3.029	194,479	2.9088	0.33%
2025-09-19	3.060	3.060	3.070	3.060	3.120	78,000	238,795	3.0615	2.887	2.887	2.897	2.887	2.944	82,667	2.8886	-2.55%
2025-09-18	3.140	3.080	3.140	3.040	3.150	750,000	2,311,475	3.0820	2.963	2.906	2.963	2.868	2.972	794,872	2.9080	1.62%
2025-09-17	3.090	3.080	3.090	3.050	3.100	276,000	849,650	3.0784	2.916	2.906	2.916	2.878	2.925	292,513	2.9047	-0.32%
2025-09-16	3.100	3.100	3.110	3.070	3.150	155,000	481,275	3.1050	2.925	2.925	2.934	2.897	2.972	164,274	2.9297	-2.52%
2025-09-15	3.180	3.180	3.190	3.160	3.210	807,500	2,574,485	3.1882	3.000	3.000	3.010	2.982	3.029	855,812	3.0082	1.27%
2025-09-12	3.140	3.110	3.150	3.060	3.190	1,813,000	5,636,735	3.1091	2.963	2.934	2.972	2.887	3.010	1,921,470	2.9336	0.96%
2025-09-11	3.110	3.080	3.110	3.080	3.140	2,024,500	6,286,775	3.1053	2.934	2.906	2.934	2.906	2.963	2,145,624	2.9300	0.32%
2025-09-10	3.100	3.030	3.100	2.800	3.130	1,391,500	4,242,090	3.0486	2.925	2.859	2.925	2.642	2.953	1,474,752	2.8765	1.64%
2025-09-09	3.050	3.020	3.050	2.920	3.060	1,466,500	4,376,630	2.9844	2.878	2.850	2.878	2.755	2.887	1,554,239	2.8159	2.69%
2025-09-08	2.970	2.950	2.970	2.910	2.980	1,263,000	3,708,645	2.9364	2.802	2.783	2.802	2.746	2.812	1,338,564	2.7706	1.71%
2025-09-05	2.920	2.830	2.930	2.800	2.940	1,450,500	4,178,320	2.8806	2.755	2.670	2.765	2.642	2.774	1,537,282	2.7180	2.10%
2025-09-04	2.860	2.820	2.880	2.840	2.890	69,000	197,820	2.8670	2.699	2.661	2.717	2.680	2.727	73,128	2.7051	0.00%
2025-09-03	2.860	2.810	2.860	2.840	2.860	236,500	675,805	2.8575	2.699	2.651	2.699	2.680	2.699	250,650	2.6962	0.00%
2025-09-02	2.860	2.860	2.890	2.860	2.900	327,000	947,565	2.8978	2.699	2.699	2.727	2.699	2.736	346,564	2.7342	0.35%
2025-09-01	2.850	2.850	2.880	2.800	2.900	612,000	1,771,020	2.8938	2.689	2.689	2.717	2.642	2.736	648,615	2.7305	-2.06%
2025-08-29	2.910	2.890	2.940	2.890	2.920	1,275,000	3,720,970	2.9184	2.746	2.727	2.774	2.727	2.755	1,351,282	2.7537	-1.69%
2025-08-28	2.960	2.940	2.960	2.930	2.960	161,500	476,945	2.9532	2.793	2.774	2.793	2.765	2.793	171,162	2.7865	0.00%
2025-08-27	2.960	2.930	2.970	2.860	2.970	187,000	552,770	2.9560	2.793	2.765	2.802	2.699	2.802	198,188	2.7891	-0.34%
2025-08-26	2.970	2.960	2.980	2.960	3.000	983,500	2,933,740	2.9830	2.802	2.793	2.812	2.793	2.831	1,042,342	2.8146	-0.67%
2025-08-25	2.990	2.990	3.020	2.990	3.060	1,383,500	4,169,205	3.0135	2.821	2.821	2.850	2.821	2.887	1,466,274	2.8434	0.34%
2025-08-22	2.980	2.980	3.000	2.950	3.030	1,935,500	5,794,260	2.9937	2.812	2.812	2.831	2.783	2.859	2,051,299	2.8247	1.02%
2025-08-21	2.950	2.950	2.980	2.950	3.030	1,111,000	3,315,660	2.9844	2.783	2.783	2.812	2.783	2.859	1,177,470	2.8159	-0.67%
2025-08-20	2.970	2.960	2.990	2.950	3.050	1,358,500	4,060,020	2.9886	2.802	2.793	2.821	2.783	2.878	1,439,778	2.8199	-0.34%
2025-08-19	2.980	3.000	3.020	2.970	3.120	329,500	1,004,970	3.0500	2.812	2.831	2.850	2.802	2.944	349,214	2.8778	-3.87%
2025-08-18	3.100	3.100	3.130	2.910	3.130	2,989,500	9,101,880	3.0446	2.925	2.925	2.953	2.746	2.953	3,168,359	2.8727	8.01%
2025-08-15	2.870	2.850	2.900	2.850	2.880	1,072,500	3,082,605	2.8742	2.708	2.689	2.736	2.689	2.717	1,136,667	2.7120	-0.35%
2025-08-14	2.880	2.830	2.900	2.870	2.890	1,078,500	3,111,030	2.8846	2.717	2.670	2.736	2.708	2.727	1,143,026	2.7217	-0.35%
2025-08-13	2.890	2.870	2.920	2.870	2.890	2,072,500	5,963,755	2.8776	2.727	2.708	2.755	2.708	2.727	2,196,496	2.7151	0.35%
2025-08-12	2.880	2.880	2.920	2.880	2.920	1,111,500	3,211,810	2.8896	2.717	2.717	2.755	2.717	2.755	1,178,000	2.7265	-0.35%
2025-08-11	2.890	2.880	2.920	2.870	2.910	1,117,500	3,250,215	2.9085	2.727	2.717	2.755	2.708	2.746	1,184,359	2.7443	-0.69%
2025-08-08	2.910	2.890	2.920	2.870	2.910	1,085,000	3,146,530	2.9000	2.746	2.727	2.755	2.708	2.746	1,149,915	2.7363	1.39%
2025-08-07	2.870	2.830	2.910	2.830	2.930	1,064,500	3,057,200	2.8720	2.708	2.670	2.746	2.670	2.765	1,128,188	2.7098	0.00%
2025-08-06	2.870	2.870	2.900	2.860	2.870	1,012,500	2,890,750	2.8551	2.708	2.708	2.736	2.699	2.708	1,073,077	2.6939	1.06%
2025-08-05	2.840	2.830	2.860	2.800	2.860	1,091,000	3,106,115	2.8470	2.680	2.670	2.699	2.642	2.699	1,156,274	2.6863	-0.35%
2025-08-04	2.850	2.850	2.910	2.820	2.910	1,045,000	2,979,850	2.8515	2.689	2.689	2.746	2.661	2.746	1,107,521	2.6906	0.00%
2025-08-01	2.850	2.830	2.930	2.840	2.850	1,006,000	2,877,090	2.8599	2.689	2.670	2.765	2.680	2.689	1,066,188	2.6985	-0.70%
2025-07-31	2.870	2.860	2.940	2.820	2.920	1,393,500	4,046,755	2.9040	2.708	2.699	2.774	2.661	2.755	1,476,872	2.7401	-0.35%
2025-07-30	2.880	2.840	2.900	2.800	2.890	1,153,000	3,252,740	2.8211	2.717	2.680	2.736	2.642	2.727	1,221,983	2.6619	2.49%
2025-07-29	2.810	2.820	2.900	2.810	2.880	1,067,000	3,050,055	2.8585	2.651	2.661	2.736	2.651	2.717	1,130,838	2.6972	-2.09%
2025-07-28	2.870	2.870	2.900	2.860	2.900	1,064,500	3,056,620	2.8714	2.708	2.708	2.736	2.699	2.736	1,128,188	2.7093	-0.35%
2025-07-25	2.880	2.880	2.920	2.860	2.890	812,000	2,330,640	2.8702	2.717	2.717	2.755	2.699	2.727	860,581	2.7082	-1.71%
2025-07-24	2.930	2.940	2.980	2.920	2.930	803,500	2,346,250	2.9200	2.765	2.774	2.812	2.755	2.765	851,573	2.7552	0.00%
2025-07-23	2.930	2.890	2.990	2.860	2.940	895,500	2,620,440	2.9262	2.765	2.727	2.821	2.699	2.774	949,077	2.7610	0.69%
2025-07-22	2.910	2.860	2.930	2.910	2.920	820,500	2,395,855	2.9200	2.746	2.699	2.765	2.746	2.755	869,590	2.7552	-0.34%
2025-07-21	2.920	2.860	2.920	2.850	2.920	822,000	2,391,865	2.9098	2.755	2.699	2.755	2.689	2.755	871,179	2.7455	1.74%
2025-07-18	2.870	2.870	2.940	2.810	2.810	602,000	1,727,620	2.8698	2.708	2.708	2.774	2.651	2.651	638,017	2.7078	0.00%
2025-07-17	2.870	2.840	2.930	2.870	2.870	612,500	1,760,795	2.8748	2.708	2.680	2.765	2.708	2.708	649,145	2.7125	-0.35%
2025-07-16	2.880	2.870	2.930	2.860	2.880	602,500	1,744,170	2.8949	2.717	2.708	2.765	2.699	2.717	638,547	2.7315	-1.03%
2025-07-15	2.910	2.910	2.940	2.910	2.920	488,000	1,427,475	2.9252	2.746	2.746	2.774	2.746	2.755	517,197	2.7600	-0.34%
2025-07-14	2.920	2.870	2.940	2.850	2.920	802,500	2,324,375	2.8964	2.755	2.708	2.774	2.689	2.755	850,513	2.7329	2.46%
2025-07-11	2.850	2.850	2.940	2.770	2.890	424,000	1,201,955	2.8348	2.689	2.689	2.774	2.614	2.727	449,368	2.6748	0.00%
2025-07-10	2.850	2.850	2.890	-	-	400,000	1,134,000	2.8350	2.689	2.689	2.727	-	-	423,932	2.6750	0.71%
2025-07-09	2.830	2.830	2.930	2.820	2.930	376,000	1,081,240	2.8756	2.670	2.670	2.765	2.661	2.765	398,496	2.7133	0.35%
2025-07-08	2.820	2.820	2.950	2.780	2.900	698,500	2,000,995	2.8647	2.661	2.661	2.783	2.623	2.736	740,291	2.7030	-2.08%
2025-07-07	2.880	2.800	2.880	2.790	2.920	322,500	899,970	2.7906	2.717	2.642	2.717	2.632	2.755	341,795	2.6331	3.60%
2025-07-04	2.780	2.780	2.940	2.740	2.960	335,500	925,270	2.7579	2.623	2.623	2.774	2.585	2.793	355,573	2.6022	1.46%
2025-07-03	2.740	2.740	2.930	2.720	2.730	246,000	670,735	2.7266	2.585	2.585	2.765	2.566	2.576	260,718	2.5726	1.48%
2025-07-02	2.700	2.600	2.830	2.700	2.710	440,000	1,191,800	2.7086	2.548	2.453	2.670	2.548	2.557	466,325	2.5557	-0.74%
2025-06-30	2.720	2.720	2.800	2.710	2.750	170,500	463,260	2.7171	2.566	2.566	2.642	2.557	2.595	180,701	2.5637	-1.45%
2025-06-27	2.760	2.760	2.940	-	-	0	0	-	2.604	2.604	2.774	-	-	0	-	0.00%
2025-06-26	2.760	2.750	2.940	2.720	2.930	3,500	9,725	2.7786	2.604	2.595	2.774	2.566	2.765	3,709	2.6217	-6.12%
2025-06-25	2.940	2.940	2.950	2.940	2.950	17,000	50,145	2.9497	2.774	2.774	2.783	2.774	2.783	18,017	2.7832	0.00%
2025-06-24	2.940	2.900	2.940	2.810	2.970	643,000	1,909,155	2.9691	2.774	2.736	2.774	2.651	2.802	681,470	2.8015	-0.68%
2025-06-23	2.960	2.960	3.000	2.730	2.800	33,000	92,265	2.7959	2.793	2.793	2.831	2.576	2.642	34,974	2.6381	0.00%
2025-06-20	2.960	2.820	2.960	2.800	2.980	67,500	197,745	2.9296	2.793	2.661	2.793	2.642	2.812	71,538	2.7642	1.02%
2025-06-19	2.930	2.750	2.930	2.850	2.930	1,945,500	5,657,295	2.9079	2.765	2.595	2.765	2.689	2.765	2,061,897	2.7437	3.53%
2025-06-18	2.830	2.600	2.830	2.700	2.830	67,500	187,820	2.7825	2.670	2.453	2.670	2.548	2.670	71,538	2.6254	-0.35%
2025-06-17	2.840	2.720	2.880	2.840	2.840	12,000	34,080	2.8400	2.680	2.566	2.717	2.680	2.680	12,718	2.6797	0.00%
2025-06-16	2.840	2.700	2.850	2.660	2.840	393,500	1,108,990	2.8183	2.680	2.548	2.689	2.510	2.680	417,043	2.6592	6.77%
2025-06-13	2.660	2.620	2.720	2.620	2.800	494,500	1,355,700	2.7416	2.510	2.472	2.566	2.472	2.642	524,085	2.5868	2.31%
2025-06-12	2.600	2.580	2.610	2.570	2.600	104,000	268,540	2.5821	2.453	2.434	2.463	2.425	2.453	110,222	2.4364	1.17%
2025-06-11	2.570	2.570	2.640	2.500	2.580	67,500	173,235	2.5664	2.425	2.425	2.491	2.359	2.434	71,538	2.4216	-1.15%
2025-06-10	2.600	2.530	2.600	2.520	2.600	65,000	168,760	2.5963	2.453	2.387	2.453	2.378	2.453	68,889	2.4497	1.17%
2025-06-09	2.570	2.570	2.630	2.570	2.620	220,500	570,900	2.5891	2.425	2.425	2.482	2.425	2.472	233,692	2.4430	0.39%
2025-06-06	2.560	2.470	2.560	-	-	0	0	-	2.415	2.331	2.415	-	-	0	-	0.00%
2025-06-05	2.560	2.530	2.630	2.560	2.590	41,500	106,855	2.5748	2.415	2.387	2.482	2.415	2.444	43,983	2.4295	-1.16%
2025-06-04	2.590	2.520	2.590	2.520	2.640	90,500	231,210	2.5548	2.444	2.378	2.444	2.378	2.491	95,915	2.4106	-0.38%
2025-06-03	2.600	2.470	2.620	2.460	2.600	265,500	681,825	2.5681	2.453	2.331	2.472	2.321	2.453	281,385	2.4231	2.77%
2025-06-02	2.530	2.400	2.530	2.380	2.530	68,000	171,825	2.5268	2.387	2.265	2.387	2.246	2.387	72,068	2.3842	0.40%
2025-05-30	2.620	2.410	2.630	2.480	2.620	18,500	45,950	2.4838	2.378	2.187	2.387	2.251	2.378	20,385	2.2541	3.56%
2025-05-29	2.530	2.410	2.530	2.400	2.540	128,000	314,665	2.4583	2.296	2.187	2.296	2.178	2.305	141,041	2.2310	7.20%
2025-05-28	2.360	2.320	2.400	2.310	2.400	201,000	480,695	2.3915	2.142	2.105	2.178	2.096	2.178	221,479	2.1704	-1.67%
2025-05-27	2.400	2.300	2.400	2.290	2.430	148,000	351,800	2.3770	2.178	2.087	2.178	2.078	2.205	163,079	2.1572	3.45%
2025-05-26	2.320	2.280	2.350	2.280	2.320	51,000	118,300	2.3196	2.105	2.069	2.133	2.069	2.105	56,196	2.1051	0.43%
2025-05-23	2.310	2.280	2.380	2.310	2.380	100,500	239,155	2.3797	2.096	2.069	2.160	2.096	2.160	110,740	2.1596	0.00%
2025-05-22	2.310	2.290	2.390	-	-	0	0	-	2.096	2.078	2.169	-	-	0	-	0.00%
2025-05-21	2.310	2.280	2.390	-	-	0	0	-	2.096	2.069	2.169	-	-	0	-	0.00%
2025-05-20	2.310	2.280	2.370	-	-	0	0	-	2.096	2.069	2.151	-	-	0	-	0.00%
2025-05-19	2.310	2.270	2.390	2.310	2.390	100,500	241,540	2.4034	2.096	2.060	2.169	2.096	2.169	110,740	2.1812	0.00%
2025-05-16	2.310	2.290	2.380	-	-	0	0	-	2.096	2.078	2.160	-	-	0	-	0.00%
2025-05-15	2.310	2.310	2.430	2.300	2.340	26,000	60,810	2.3388	2.096	2.096	2.205	2.087	2.124	28,649	2.1226	-4.55%
2025-05-14	2.420	2.270	2.420	-	-	0	0	-	2.196	2.060	2.196	-	-	0	-	-0.41%
2025-05-13	2.430	2.290	2.430	2.290	2.430	1,500	3,575	2.3833	2.205	2.078	2.205	2.078	2.205	1,653	2.1630	2.97%
2025-05-12	2.360	2.360	2.380	2.250	2.380	102,000	238,660	2.3398	2.142	2.142	2.160	2.042	2.160	112,392	2.1235	0.85%
2025-05-09	2.340	2.260	2.340	2.210	2.340	11,500	26,775	2.3283	2.124	2.051	2.124	2.006	2.124	12,672	2.1130	0.00%
2025-05-08	2.340	2.300	2.340	2.320	2.350	18,000	42,285	2.3492	2.124	2.087	2.124	2.105	2.133	19,834	2.1320	1.74%
2025-05-07	2.300	2.300	2.340	2.300	2.350	207,000	479,770	2.3177	2.087	2.087	2.124	2.087	2.133	228,090	2.1034	-0.43%
2025-05-06	2.310	2.310	2.320	2.230	2.320	77,500	178,810	2.3072	2.096	2.096	2.105	2.024	2.105	85,396	2.0939	1.76%
2025-05-02	2.270	2.200	2.270	2.260	2.300	75,500	171,840	2.2760	2.060	1.997	2.060	2.051	2.087	83,192	2.0656	0.89%
2025-04-30	2.250	2.140	2.290	2.250	2.250	21,000	47,250	2.2500	2.042	1.942	2.078	2.042	2.042	23,140	2.0420	3.21%
2025-04-29	2.180	2.180	2.220	2.180	2.180	17,500	38,150	2.1800	1.978	1.978	2.015	1.978	1.978	19,283	1.9784	0.00%
2025-04-28	2.180	2.180	2.270	2.170	2.280	108,000	239,405	2.2167	1.978	1.978	2.060	1.969	2.069	119,004	2.0117	-2.68%
2025-04-25	2.240	2.160	2.240	2.100	2.270	215,500	460,850	2.1385	2.033	1.960	2.033	1.906	2.060	237,456	1.9408	0.90%
2025-04-24	2.220	2.140	2.220	2.100	2.250	2,500	5,385	2.1540	2.015	1.942	2.015	1.906	2.042	2,755	1.9548	0.91%
2025-04-23	2.200	2.200	2.260	2.170	2.300	213,500	470,570	2.2041	1.997	1.997	2.051	1.969	2.087	235,253	2.0003	0.00%
2025-04-22	2.200	2.200	2.280	2.120	2.350	253,000	579,965	2.2924	1.997	1.997	2.069	1.924	2.133	278,777	2.0804	0.46%
2025-04-17	2.190	2.160	2.190	2.160	2.190	236,500	513,005	2.1692	1.988	1.960	1.988	1.960	1.988	260,596	1.9686	0.92%
2025-04-16	2.170	2.120	2.170	2.110	2.190	65,500	143,075	2.1844	1.969	1.924	1.969	1.915	1.988	72,174	1.9824	-1.36%
2025-04-15	2.200	2.200	2.300	2.110	2.200	42,500	92,830	2.1842	1.997	1.997	2.087	1.915	1.997	46,830	1.9823	3.77%
2025-04-14	2.120	2.120	2.160	2.100	2.160	20,500	43,160	2.1054	1.924	1.924	1.960	1.906	1.960	22,589	1.9107	-0.47%
2025-04-11	2.130	2.070	2.130	2.080	2.180	189,000	394,795	2.0889	1.933	1.879	1.933	1.888	1.978	208,256	1.8957	0.47%
2025-04-10	2.120	2.060	2.120	2.050	2.160	55,500	116,775	2.1041	1.924	1.870	1.924	1.860	1.960	61,155	1.9095	3.92%
2025-04-09	2.040	2.010	2.040	1.990	2.050	179,500	363,820	2.0269	1.851	1.824	1.851	1.806	1.860	197,788	1.8394	1.49%
2025-04-08	2.010	1.940	2.020	1.940	2.040	144,500	289,465	2.0032	1.824	1.761	1.833	1.761	1.851	159,222	1.8180	1.01%
2025-04-07	1.990	1.990	2.010	1.970	2.020	132,500	266,795	2.0135	1.806	1.806	1.824	1.788	1.833	146,000	1.8274	-5.69%
2025-04-03	2.110	2.110	2.120	2.070	2.130	62,500	131,755	2.1081	1.915	1.915	1.924	1.879	1.933	68,868	1.9132	0.96%
2025-04-02	2.090	2.090	2.130	2.060	2.160	22,500	47,305	2.1024	1.897	1.897	1.933	1.870	1.960	24,792	1.9080	-0.48%
2025-04-01	2.100	2.060	2.200	2.000	2.210	936,000	2,006,280	2.1435	1.906	1.870	1.997	1.815	2.006	1,031,365	1.9453	-2.33%
2025-03-31	2.150	2.150	2.190	2.060	2.700	2,343,500	5,111,440	2.1811	1.951	1.951	1.988	1.870	2.450	2,582,269	1.9794	-24.30%
2025-03-28	2.840	2.810	2.900	2.760	2.900	481,000	1,372,460	2.8533	2.577	2.550	2.632	2.505	2.632	530,007	2.5895	-2.07%
2025-03-27	2.900	2.710	2.900	2.730	3.000	320,000	920,415	2.8763	2.632	2.459	2.632	2.478	2.723	352,603	2.6103	3.57%
2025-03-26	2.800	2.750	2.800	2.600	2.800	55,500	151,585	2.7313	2.541	2.496	2.541	2.360	2.541	61,155	2.4787	10.24%
2025-03-25	2.540	2.540	2.600	-	-	0	0	-	2.305	2.305	2.360	-	-	0	-	0.00%
2025-03-24	2.540	2.540	2.600	-	-	0	0	-	2.305	2.305	2.360	-	-	0	-	0.00%
2025-03-21	2.540	2.540	2.600	2.540	2.540	15,500	39,370	2.5400	2.305	2.305	2.360	2.305	2.305	17,079	2.3051	0.40%
2025-03-20	2.530	2.530	2.580	2.520	2.580	12,500	32,105	2.5684	2.296	2.296	2.341	2.287	2.341	13,774	2.3309	0.80%
2025-03-19	2.510	2.510	2.590	2.500	2.700	76,000	201,480	2.6511	2.278	2.278	2.351	2.269	2.450	83,743	2.4059	-3.83%
2025-03-18	2.610	2.610	2.650	2.530	2.700	179,500	478,870	2.6678	2.369	2.369	2.405	2.296	2.450	197,788	2.4211	-1.14%
2025-03-17	2.640	2.640	2.780	2.630	2.700	34,000	90,935	2.6746	2.396	2.396	2.523	2.387	2.450	37,464	2.4273	2.33%
2025-03-14	2.580	2.580	2.800	-	-	0	0	-	2.341	2.341	2.541	-	-	0	-	0.78%
2025-03-13	2.560	2.540	2.600	-	-	0	0	-	2.323	2.305	2.360	-	-	0	-	0.00%
2025-03-12	2.560	2.530	2.600	2.500	2.650	275,000	712,015	2.5891	2.323	2.296	2.360	2.269	2.405	303,019	2.3497	-3.03%
2025-03-11	2.640	2.560	2.870	2.550	2.670	10,000	25,950	2.5950	2.396	2.323	2.605	2.314	2.423	11,019	2.3551	2.72%
2025-03-10	2.570	2.540	2.590	2.510	2.670	225,500	575,855	2.5537	2.332	2.305	2.351	2.278	2.423	248,475	2.3176	0.00%
2025-03-07	2.570	2.570	2.730	2.540	2.580	76,000	195,380	2.5708	2.332	2.332	2.478	2.305	2.341	83,743	2.3331	-0.39%
2025-03-06	2.580	2.580	2.750	2.580	2.800	13,500	35,745	2.6478	2.341	2.341	2.496	2.341	2.541	14,875	2.4030	1.57%
2025-03-05	2.540	2.540	2.590	2.510	2.570	184,000	470,195	2.5554	2.305	2.305	2.351	2.278	2.332	202,747	2.3191	-0.78%
2025-03-04	2.560	2.560	2.630	2.510	2.560	91,500	232,505	2.5410	2.323	2.323	2.387	2.278	2.323	100,823	2.3061	-1.92%
2025-03-03	2.610	2.610	2.680	-	-	0	0	-	2.369	2.369	2.432	-	-	0	-	0.00%
2025-02-28	2.610	2.560	2.630	2.550	2.630	202,500	524,525	2.5902	2.369	2.323	2.387	2.314	2.387	223,132	2.3507	-1.14%
2025-02-27	2.640	2.640	2.650	2.540	2.680	87,500	228,960	2.6167	2.396	2.396	2.405	2.305	2.432	96,415	2.3747	0.76%
2025-02-26	2.620	2.620	2.690	2.600	2.800	241,000	651,785	2.7045	2.378	2.378	2.441	2.360	2.541	265,554	2.4544	-1.87%
2025-02-25	2.670	2.670	2.700	2.660	2.680	7,500	20,070	2.6760	2.423	2.423	2.450	2.414	2.432	8,264	2.4286	0.00%
2025-02-24	2.670	2.670	2.700	2.660	2.660	1,000	2,660	2.6600	2.423	2.423	2.450	2.414	2.414	1,102	2.4140	-1.11%
2025-02-21	2.700	2.690	2.800	2.690	2.740	6,000	16,325	2.7208	2.450	2.441	2.541	2.441	2.487	6,611	2.4693	0.75%
2025-02-20	2.680	2.630	2.690	2.610	2.690	204,000	542,140	2.6575	2.432	2.387	2.441	2.369	2.441	224,785	2.4118	-1.11%
2025-02-19	2.710	2.710	2.890	2.660	2.710	155,500	420,425	2.7037	2.459	2.459	2.623	2.414	2.459	171,343	2.4537	0.00%
2025-02-18	2.710	2.710	2.750	2.690	2.780	326,500	890,115	2.7262	2.459	2.459	2.496	2.441	2.523	359,766	2.4742	-2.52%
2025-02-17	2.780	2.780	2.860	2.770	2.800	30,000	83,640	2.7880	2.523	2.523	2.596	2.514	2.541	33,057	2.5302	-3.14%
2025-02-14	2.870	2.810	2.880	2.790	2.900	88,000	245,575	2.7906	2.605	2.550	2.614	2.532	2.632	96,966	2.5326	2.87%
2025-02-13	2.790	2.790	2.930	2.780	2.780	100,000	278,000	2.7800	2.532	2.532	2.659	2.523	2.523	110,189	2.5229	-1.06%
2025-02-12	2.820	2.770	2.900	-	-	0	0	-	2.559	2.514	2.632	-	-	0	-	0.00%
2025-02-11	2.820	2.820	2.900	2.750	2.870	24,500	68,955	2.8145	2.559	2.559	2.632	2.496	2.605	26,996	2.5542	0.36%
2025-02-10	2.810	2.810	2.900	2.800	2.800	6,000	16,800	2.8000	2.550	2.550	2.632	2.541	2.541	6,611	2.5411	-0.35%
2025-02-07	2.820	2.750	2.900	2.710	2.820	60,000	163,200	2.7200	2.559	2.496	2.632	2.459	2.559	66,113	2.4685	4.06%
2025-02-06	2.710	2.710	2.790	2.690	2.750	22,500	61,225	2.7211	2.459	2.459	2.532	2.441	2.496	24,792	2.4695	0.00%
2025-02-05	2.710	2.700	2.770	2.710	2.750	33,500	91,555	2.7330	2.459	2.450	2.514	2.459	2.496	36,913	2.4803	-1.45%
2025-02-04	2.750	2.680	2.900	-	-	0	0	-	2.496	2.432	2.632	-	-	0	-	0.00%
2025-02-03	2.750	2.750	2.900	2.700	2.700	5,000	13,500	2.7000	2.496	2.496	2.632	2.450	2.450	5,509	2.4503	0.00%
2025-01-28	2.750	2.750	2.900	-	-	0	0	-	2.496	2.496	2.632	-	-	0	-	0.36%
2025-01-27	2.740	2.740	2.900	-	-	1,000	2,765	2.7650	2.487	2.487	2.632	-	-	1,102	2.5093	0.37%
2025-01-24	2.730	2.730	2.810	2.650	2.730	39,500	106,800	2.7038	2.478	2.478	2.550	2.405	2.478	43,524	2.4538	-0.73%
2025-01-23	2.750	2.750	2.810	-	-	0	0	-	2.496	2.496	2.550	-	-	0	-	0.73%
2025-01-22	2.730	2.710	2.750	2.720	2.750	133,500	365,355	2.7367	2.478	2.459	2.496	2.468	2.496	147,102	2.4837	-1.80%
2025-01-21	2.780	2.780	2.810	2.670	2.780	177,000	479,790	2.7107	2.523	2.523	2.550	2.423	2.523	195,034	2.4600	0.00%
2025-01-20	2.780	2.750	2.810	2.740	2.810	145,000	399,615	2.7560	2.523	2.496	2.550	2.487	2.550	159,773	2.5011	-1.07%
2025-01-17	2.810	2.810	2.830	2.800	2.820	19,000	53,375	2.8092	2.550	2.550	2.568	2.541	2.559	20,936	2.5495	0.00%
2025-01-16	2.810	2.810	2.850	2.800	2.860	67,500	189,385	2.8057	2.550	2.550	2.586	2.541	2.596	74,377	2.5463	-1.75%
2025-01-15	2.860	2.850	2.910	2.860	2.880	2,000	5,740	2.8700	2.596	2.586	2.641	2.596	2.614	2,204	2.6046	-2.05%
2025-01-14	2.920	2.880	2.990	2.870	2.920	362,000	1,046,775	2.8916	2.650	2.614	2.714	2.605	2.650	398,883	2.6243	1.74%
2025-01-13	2.870	2.870	2.930	2.860	2.870	211,000	603,470	2.8600	2.605	2.605	2.659	2.596	2.605	232,498	2.5956	-0.69%
2025-01-10	2.890	2.890	2.970	2.890	2.930	39,000	113,115	2.9004	2.623	2.623	2.695	2.623	2.659	42,974	2.6322	-2.69%
2025-01-09	2.970	2.940	2.980	2.870	2.980	64,000	188,365	2.9432	2.695	2.668	2.704	2.605	2.704	70,521	2.6711	2.06%
2025-01-08	2.910	2.900	2.960	2.900	2.910	12,500	36,340	2.9072	2.641	2.632	2.686	2.632	2.641	13,774	2.6384	0.00%
2025-01-07	2.910	2.910	2.950	2.910	2.930	70,500	206,055	2.9228	2.641	2.641	2.677	2.641	2.659	77,683	2.6525	-2.02%
2025-01-06	2.970	2.920	2.970	2.910	2.970	73,000	215,635	2.9539	2.695	2.650	2.695	2.641	2.695	80,438	2.6808	0.34%
2025-01-03	2.960	2.920	2.960	2.920	2.960	358,500	1,058,820	2.9535	2.686	2.650	2.686	2.650	2.686	395,026	2.6804	1.72%
2025-01-02	2.910	2.860	2.980	-	-	0	0	-	2.641	2.596	2.704	-	-	0	-	0.00%
2024-12-31	2.910	2.910	2.970	-	-	0	0	-	2.641	2.641	2.695	-	-	0	-	0.00%
2024-12-30	2.910	2.910	2.940	2.880	2.920	77,000	224,070	2.9100	2.641	2.641	2.668	2.614	2.650	84,845	2.6409	0.34%
2024-12-27	2.900	2.900	2.950	2.900	2.900	22,000	63,800	2.9000	2.632	2.632	2.677	2.632	2.632	24,241	2.6319	0.00%
2024-12-24	2.900	2.900	2.980	-	-	0	0	-	2.632	2.632	2.704	-	-	0	-	0.00%
2024-12-23	2.900	2.900	2.960	2.900	2.900	20,500	59,450	2.9000	2.632	2.632	2.686	2.632	2.632	22,589	2.6319	-0.68%
2024-12-20	2.920	2.880	2.980	2.970	2.980	3,500	10,410	2.9743	2.650	2.614	2.704	2.695	2.704	3,857	2.6993	0.00%
2024-12-19	2.920	2.920	2.970	2.900	2.990	119,000	348,195	2.9260	2.650	2.650	2.695	2.632	2.714	131,124	2.6555	1.04%
2024-12-18	2.890	2.880	2.980	-	-	0	0	-	2.623	2.614	2.704	-	-	0	-	0.00%
2024-12-17	2.890	2.880	2.920	2.890	2.890	9,000	26,010	2.8900	2.623	2.614	2.650	2.623	2.623	9,917	2.6228	0.35%
2024-12-16	2.880	2.880	2.940	2.860	2.970	52,000	151,645	2.9163	2.614	2.614	2.668	2.596	2.695	57,298	2.6466	-2.37%
2024-12-13	2.950	2.850	2.950	-	-	0	0	-	2.677	2.586	2.677	-	-	0	-	0.00%
2024-12-12	2.950	2.850	2.980	2.860	2.960	35,500	104,710	2.9496	2.677	2.586	2.704	2.596	2.686	39,117	2.6768	-0.34%
2024-12-11	2.960	2.860	3.240	-	-	0	0	-	2.686	2.596	2.940	-	-	0	-	0.00%
2024-12-10	2.960	2.960	2.970	2.900	2.970	32,500	96,220	2.9606	2.686	2.686	2.695	2.632	2.695	35,811	2.6869	0.00%
2024-12-09	2.960	2.850	2.960	2.970	2.990	90,000	268,625	2.9847	2.686	2.586	2.686	2.695	2.714	99,170	2.7087	3.50%
2024-12-06	2.860	2.850	2.900	2.860	2.900	52,500	152,225	2.8995	2.596	2.586	2.632	2.596	2.632	57,849	2.6314	-1.04%
2024-12-05	2.890	2.850	2.900	-	-	0	0	-	2.623	2.586	2.632	-	-	0	-	0.00%
2024-12-04	2.890	2.850	2.900	2.890	2.900	42,000	121,670	2.8969	2.623	2.586	2.632	2.623	2.632	46,279	2.6290	1.40%
2024-12-03	2.850	2.830	2.850	2.850	2.900	234,500	668,750	2.8518	2.586	2.568	2.586	2.586	2.632	258,392	2.5881	-1.72%
2024-12-02	2.900	2.860	2.900	2.820	2.920	21,000	60,250	2.8690	2.632	2.596	2.632	2.559	2.650	23,140	2.6038	1.75%
2024-11-29	2.850	2.850	2.900	2.850	3.020	1,018,000	2,976,870	2.9242	2.586	2.586	2.632	2.586	2.741	1,121,720	2.6538	-7.47%
2024-11-28	3.080	3.060	3.090	-	-	0	0	-	2.795	2.777	2.804	-	-	0	-	0.00%
2024-11-27	3.080	3.070	3.100	3.080	3.100	503,000	1,559,270	3.0999	2.795	2.786	2.813	2.795	2.813	554,249	2.8133	0.33%
2024-11-26	3.070	3.070	3.100	3.070	3.100	345,000	1,069,310	3.0994	2.786	2.786	2.813	2.786	2.813	380,151	2.8129	-0.65%
2024-11-25	3.090	3.010	3.100	3.070	3.100	141,000	436,000	3.0922	2.804	2.732	2.813	2.786	2.813	155,366	2.8063	-0.32%
2024-11-22	3.100	3.050	3.100	-	-	0	0	-	2.813	2.768	2.813	-	-	0	-	0.00%
2024-11-21	3.100	3.070	3.100	3.090	3.100	401,000	1,242,595	3.0987	2.813	2.786	2.813	2.804	2.813	441,856	2.8122	0.32%
2024-11-20	3.090	3.080	3.100	3.060	3.100	905,000	2,789,430	3.0822	2.804	2.795	2.813	2.777	2.813	997,207	2.7972	0.00%
2024-11-19	3.090	3.090	3.100	3.050	3.090	1,262,500	3,861,785	3.0588	2.804	2.804	2.813	2.768	2.804	1,391,131	2.7760	0.98%
2024-11-18	3.060	3.060	3.090	3.060	3.150	1,026,500	3,147,485	3.0662	2.777	2.777	2.804	2.777	2.859	1,131,086	2.7827	-0.97%
2024-11-15	3.090	3.060	3.100	3.050	3.090	1,002,500	3,067,690	3.0600	2.804	2.777	2.813	2.768	2.804	1,104,640	2.7771	0.00%
2024-11-14	3.090	3.050	3.100	3.090	3.110	1,694,500	5,266,985	3.1083	2.804	2.768	2.813	2.804	2.822	1,867,145	2.8209	-0.64%
2024-11-13	3.110	3.110	3.180	3.100	3.150	1,600,000	4,974,045	3.1088	2.822	2.822	2.886	2.813	2.859	1,763,017	2.8213	0.00%
2024-11-12	3.110	3.110	3.240	3.110	3.110	1,372,000	4,266,920	3.1100	2.822	2.822	2.940	2.822	2.822	1,511,787	2.8224	-0.32%
2024-11-11	3.120	3.120	3.170	3.120	3.160	1,205,500	3,761,330	3.1201	2.832	2.832	2.877	2.832	2.868	1,328,323	2.8316	-1.27%
2024-11-08	3.160	3.170	3.200	3.100	3.160	1,205,500	3,791,370	3.1451	2.868	2.877	2.904	2.813	2.868	1,328,323	2.8543	-1.25%
2024-11-07	3.200	3.130	3.200	3.240	3.240	1,000	3,185	3.1850	2.904	2.841	2.904	2.940	2.940	1,102	2.8905	2.24%
2024-11-06	3.130	3.120	3.140	3.120	3.150	366,500	1,152,845	3.1456	2.841	2.832	2.850	2.832	2.859	403,841	2.8547	-0.63%
2024-11-05	3.150	3.150	3.290	3.150	3.180	158,500	500,975	3.1607	2.859	2.859	2.986	2.859	2.886	174,649	2.8685	-0.94%
2024-11-04	3.180	3.110	3.290	-	-	0	0	-	2.886	2.822	2.986	-	-	0	-	0.00%
2024-11-01	3.180	3.180	3.300	3.180	3.180	1,000	3,180	3.1800	2.886	2.886	2.995	2.886	2.886	1,102	2.8860	-3.34%
2024-10-31	3.290	3.040	3.300	-	-	0	0	-	2.986	2.759	2.995	-	-	0	-	0.00%
2024-10-30	3.290	3.210	3.300	3.140	3.300	39,000	123,220	3.1595	2.986	2.913	2.995	2.850	2.995	42,974	2.8673	4.78%
2024-10-29	3.140	3.140	3.300	3.020	3.280	144,000	462,930	3.2148	2.850	2.850	2.995	2.741	2.977	158,672	2.9175	-4.27%
2024-10-28	3.280	3.230	3.280	3.230	3.280	34,000	110,525	3.2507	2.977	2.931	2.977	2.931	2.977	37,464	2.9502	0.00%
2024-10-25	3.280	3.270	3.330	3.270	3.280	1,070,000	3,509,400	3.2798	2.977	2.968	3.022	2.968	2.977	1,179,018	2.9765	0.31%
2024-10-24	3.270	3.270	3.320	3.270	3.330	1,068,500	3,510,005	3.2850	2.968	2.968	3.013	2.968	3.022	1,177,365	2.9812	-1.80%
2024-10-23	3.330	3.270	3.330	3.250	3.330	657,000	2,138,765	3.2554	3.022	2.968	3.022	2.949	3.022	723,939	2.9543	1.52%
2024-10-22	3.280	3.260	3.280	3.260	3.320	1,373,000	4,498,575	3.2765	2.977	2.959	2.977	2.959	3.013	1,512,889	2.9735	0.61%
2024-10-21	3.260	3.250	3.320	3.240	3.340	1,082,000	3,523,480	3.2565	2.959	2.949	3.013	2.940	3.031	1,192,240	2.9553	0.62%
2024-10-18	3.240	3.240	3.290	3.210	3.260	1,000,000	3,225,805	3.2258	2.940	2.940	2.986	2.913	2.959	1,101,886	2.9275	0.93%
2024-10-17	3.210	3.210	3.280	3.190	3.280	1,085,000	3,495,930	3.2221	2.913	2.913	2.977	2.895	2.977	1,195,546	2.9241	0.94%
2024-10-16	3.180	3.180	3.250	3.120	3.270	804,500	2,554,765	3.1756	2.886	2.886	2.949	2.832	2.968	886,467	2.8820	0.63%
2024-10-15	3.160	3.150	3.240	3.130	3.200	792,000	2,494,510	3.1496	2.868	2.859	2.940	2.841	2.904	872,694	2.8584	-1.25%
2024-10-14	3.200	3.150	3.200	3.060	3.200	1,108,500	3,480,035	3.1394	2.904	2.859	2.904	2.777	2.904	1,221,440	2.8491	4.58%
2024-10-10	3.060	3.050	3.290	3.040	3.060	987,000	3,007,845	3.0475	2.777	2.768	2.986	2.759	2.777	1,087,561	2.7657	1.66%
2024-10-09	3.010	3.010	3.150	3.000	3.180	15,500	48,615	3.1365	2.732	2.732	2.859	2.723	2.886	17,079	2.8464	-2.90%
2024-10-08	3.200	3.180	3.200	3.200	3.350	396,500	1,305,215	3.2918	2.813	2.796	2.813	2.813	2.945	450,991	2.8941	-4.48%
2024-10-07	3.350	3.350	3.420	3.190	3.420	320,000	1,069,770	3.3430	2.945	2.945	3.007	2.805	3.007	363,978	2.9391	6.01%
2024-10-04	3.160	3.140	3.160	2.990	3.160	3,522,000	10,864,695	3.0848	2.778	2.761	2.778	2.629	2.778	4,006,030	2.7121	5.33%
2024-10-03	3.000	3.000	3.130	3.000	3.040	1,273,500	3,832,900	3.0097	2.638	2.638	2.752	2.638	2.673	1,448,518	2.6461	-3.23%
2024-10-02	3.100	3.020	3.100	2.970	3.170	1,726,500	5,183,060	3.0021	2.725	2.655	2.725	2.611	2.787	1,963,774	2.6393	5.08%
2024-09-30	2.950	2.950	2.990	2.850	2.990	1,207,000	3,538,930	2.9320	2.594	2.594	2.629	2.506	2.629	1,372,879	2.5777	1.72%
2024-09-27	2.900	2.900	2.910	2.900	2.950	564,000	1,642,195	2.9117	2.550	2.550	2.558	2.550	2.594	641,511	2.5599	-0.34%
2024-09-26	2.910	2.910	3.200	2.880	2.950	359,000	1,040,090	2.8972	2.558	2.558	2.813	2.532	2.594	408,338	2.5471	0.34%
2024-09-25	2.900	2.900	2.960	2.900	3.190	106,500	315,270	2.9603	2.550	2.550	2.602	2.550	2.805	121,136	2.6026	-3.33%
2024-09-24	3.000	2.850	3.100	3.000	3.000	500	1,500	3.0000	2.638	2.506	2.725	2.638	2.638	569	2.6375	4.53%
2024-09-23	2.870	2.870	3.000	2.860	2.860	20,000	57,200	2.8600	2.523	2.523	2.638	2.514	2.514	22,749	2.5144	0.70%
2024-09-20	2.850	2.850	3.110	-	-	0	0	-	2.506	2.506	2.734	-	-	0	-	0.00%
2024-09-19	2.850	2.850	3.200	-	-	0	0	-	2.506	2.506	2.813	-	-	0	-	0.35%
2024-09-17	2.840	2.830	3.190	-	-	0	0	-	2.497	2.488	2.805	-	-	0	-	0.00%
2024-09-16	2.840	2.840	3.200	-	-	0	0	-	2.497	2.497	2.813	-	-	0	-	0.35%
2024-09-13	2.830	2.830	3.190	-	-	0	0	-	2.488	2.488	2.805	-	-	0	-	0.35%
2024-09-12	2.820	2.820	3.000	2.810	2.810	1,000	2,905	2.9050	2.479	2.479	2.638	2.470	2.470	1,137	2.5540	0.00%
2024-09-11	2.820	2.820	3.200	2.800	2.800	70,500	197,400	2.8000	2.479	2.479	2.813	2.462	2.462	80,189	2.4617	0.00%
2024-09-10	2.820	2.820	3.000	2.800	2.870	109,500	309,765	2.8289	2.479	2.479	2.638	2.462	2.523	124,549	2.4871	-1.74%
2024-09-09	2.870	2.850	3.050	2.870	3.190	1,000	3,030	3.0300	2.523	2.506	2.681	2.523	2.805	1,137	2.6639	-2.71%
2024-09-05	2.950	2.880	3.000	2.880	2.950	4,000	11,730	2.9325	2.594	2.532	2.638	2.532	2.594	4,550	2.5782	5.73%
2024-09-04	2.790	2.790	3.100	2.790	2.970	111,500	329,970	2.9594	2.453	2.453	2.725	2.453	2.611	126,823	2.6018	-5.74%
2024-09-03	2.960	2.960	3.200	2.950	2.960	109,500	323,520	2.9545	2.602	2.602	2.813	2.594	2.602	124,549	2.5975	0.34%
2024-09-02	2.950	2.870	2.950	2.950	2.950	500	1,475	2.9500	2.594	2.523	2.594	2.594	2.594	569	2.5936	0.00%
2024-08-30	2.950	2.920	2.950	2.870	2.950	26,000	76,350	2.9365	2.594	2.567	2.594	2.523	2.594	29,573	2.5817	0.34%
2024-08-29	2.940	2.880	2.950	2.940	2.950	45,500	134,060	2.9464	2.585	2.532	2.594	2.585	2.594	51,753	2.5904	0.00%
2024-08-28	2.940	2.910	2.940	2.940	2.950	106,000	312,660	2.9496	2.585	2.558	2.585	2.585	2.594	120,568	2.5932	-0.34%
2024-08-27	2.950	2.910	2.950	2.900	2.950	72,500	210,295	2.9006	2.594	2.558	2.594	2.550	2.594	82,464	2.5502	1.03%
2024-08-26	2.920	2.920	3.160	2.900	2.900	40,000	116,000	2.9000	2.567	2.567	2.778	2.550	2.550	45,497	2.5496	0.69%
2024-08-23	2.900	2.900	3.000	2.900	2.900	48,500	140,650	2.9000	2.550	2.550	2.638	2.550	2.550	55,165	2.5496	0.00%
2024-08-22	2.900	2.900	3.000	-	-	6,500	18,850	2.9000	2.550	2.550	2.638	-	-	7,393	2.5496	0.00%
2024-08-21	2.900	2.900	2.990	2.900	2.900	1,000	2,900	2.9000	2.550	2.550	2.629	2.550	2.550	1,137	2.5496	0.00%
2024-08-20	2.900	2.900	3.090	2.900	2.910	231,000	669,905	2.9000	2.550	2.550	2.717	2.550	2.558	262,746	2.5496	0.00%
2024-08-19	2.900	2.880	3.060	2.890	2.910	86,000	249,680	2.9033	2.550	2.532	2.690	2.541	2.558	97,819	2.5525	-0.34%
2024-08-16	2.910	2.910	3.040	2.900	2.910	56,000	162,900	2.9089	2.558	2.558	2.673	2.550	2.558	63,696	2.5575	0.34%
2024-08-15	2.900	2.900	3.080	2.890	2.900	60,000	173,795	2.8966	2.550	2.550	2.708	2.541	2.550	68,246	2.5466	0.00%
2024-08-14	2.900	2.900	3.010	2.880	2.900	30,500	88,250	2.8934	2.550	2.550	2.646	2.532	2.550	34,692	2.5438	-0.34%
2024-08-13	2.910	2.910	3.080	-	-	0	0	-	2.558	2.558	2.708	-	-	0	-	0.00%
2024-08-12	2.910	2.910	3.050	2.900	2.910	50,000	145,005	2.9001	2.558	2.558	2.681	2.550	2.558	56,872	2.5497	-1.36%
2024-08-09	2.950	2.910	3.030	2.910	2.950	40,500	117,965	2.9127	2.594	2.558	2.664	2.558	2.594	46,066	2.5608	-3.28%
2024-08-08	3.050	2.910	3.050	2.910	3.050	22,000	64,295	2.9225	2.681	2.558	2.681	2.558	2.681	25,023	2.5694	5.54%
2024-08-07	2.890	2.890	3.000	2.860	3.200	1,087,000	3,154,065	2.9016	2.541	2.541	2.638	2.514	2.813	1,236,387	2.5510	0.00%
2024-08-06	2.890	2.890	2.930	2.850	2.930	524,500	1,508,190	2.8755	2.541	2.541	2.576	2.506	2.576	596,582	2.5281	-1.37%
2024-08-05	2.930	2.870	3.230	-	-	0	0	-	2.576	2.523	2.840	-	-	0	-	0.00%
2024-08-02	2.930	2.930	2.980	2.900	2.950	232,000	673,100	2.9013	2.576	2.576	2.620	2.550	2.594	263,884	2.5507	-2.01%
2024-08-01	2.990	2.870	2.990	2.860	2.990	211,000	603,685	2.8611	2.629	2.523	2.629	2.514	2.629	239,998	2.5154	2.05%
2024-07-31	2.930	2.900	2.990	-	-	0	0	-	2.576	2.550	2.629	-	-	0	-	0.00%
2024-07-30	2.930	2.850	2.990	2.900	2.930	237,000	687,700	2.9017	2.576	2.506	2.629	2.550	2.576	269,571	2.5511	-1.68%
2024-07-29	2.980	2.980	2.990	2.870	2.910	235,000	681,415	2.8996	2.620	2.620	2.629	2.523	2.558	267,296	2.5493	2.41%
2024-07-26	2.910	2.910	2.990	-	-	0	0	-	2.558	2.558	2.629	-	-	0	-	0.34%
2024-07-25	2.900	2.900	3.030	2.900	2.900	1,500	4,350	2.9000	2.550	2.550	2.664	2.550	2.550	1,706	2.5496	-2.68%
2024-07-24	2.980	2.900	2.980	2.910	3.000	103,000	306,880	2.9794	2.620	2.550	2.620	2.558	2.638	117,155	2.6194	-1.65%
2024-07-23	3.030	3.030	3.040	2.980	3.010	110,000	328,085	2.9826	2.664	2.664	2.673	2.620	2.646	125,117	2.6222	0.66%
2024-07-22	3.010	2.980	3.040	2.980	3.010	24,000	71,640	2.9850	2.646	2.620	2.673	2.620	2.646	27,298	2.6243	-0.99%
2024-07-19	3.040	3.040	3.050	2.980	2.990	48,500	144,535	2.9801	2.673	2.673	2.681	2.620	2.629	55,165	2.6200	0.00%
2024-07-18	3.040	3.000	3.100	2.980	3.040	142,500	426,780	2.9949	2.673	2.638	2.725	2.620	2.673	162,084	2.6331	1.33%
2024-07-17	3.000	2.980	3.060	3.000	3.000	102,000	306,000	3.0000	2.638	2.620	2.690	2.638	2.638	116,018	2.6375	0.00%
2024-07-16	3.000	3.000	3.060	2.980	3.080	319,000	957,330	3.0010	2.638	2.638	2.690	2.620	2.708	362,840	2.6384	-1.64%
2024-07-15	3.050	3.000	3.090	3.000	3.050	2,500	7,575	3.0300	2.681	2.638	2.717	2.638	2.681	2,844	2.6639	1.67%
2024-07-12	3.000	2.970	3.090	3.000	3.100	138,000	414,655	3.0047	2.638	2.611	2.717	2.638	2.725	156,965	2.6417	-2.28%
2024-07-11	3.070	3.020	3.070	3.020	3.070	32,000	98,170	3.0678	2.699	2.655	2.699	2.655	2.699	36,398	2.6971	1.99%
2024-07-10	3.010	3.010	3.070	3.010	3.020	35,000	105,400	3.0114	2.646	2.646	2.699	2.646	2.655	39,810	2.6476	0.00%
2024-07-09	3.010	3.010	3.050	3.010	3.050	21,000	64,030	3.0490	2.646	2.646	2.681	2.646	2.681	23,886	2.6806	-1.31%
2024-07-08	3.050	3.050	3.070	3.000	3.050	6,500	19,570	3.0108	2.681	2.681	2.699	2.638	2.681	7,393	2.6470	-0.97%
2024-07-05	3.080	3.050	3.100	3.050	3.100	22,000	67,140	3.0518	2.708	2.681	2.725	2.681	2.725	25,023	2.6831	0.33%
2024-07-04	3.070	3.070	3.130	3.050	3.070	51,000	155,990	3.0586	2.699	2.699	2.752	2.681	2.699	58,009	2.6891	-0.97%
2024-07-03	3.100	3.060	3.110	3.100	3.110	50,500	157,050	3.1099	2.725	2.690	2.734	2.725	2.734	57,440	2.7341	0.32%
2024-07-02	3.090	3.090	3.160	3.090	3.110	132,000	408,490	3.0946	2.717	2.717	2.778	2.717	2.734	150,141	2.7207	-1.90%
2024-06-28	3.150	3.060	3.150	3.100	3.150	27,500	85,525	3.1100	2.769	2.690	2.769	2.725	2.769	31,279	2.7342	1.61%
2024-06-27	3.100	3.100	3.130	3.100	3.150	5,000	15,550	3.1100	2.725	2.725	2.752	2.725	2.769	5,687	2.7342	-1.59%
2024-06-26	3.150	3.110	3.150	3.150	3.150	6,000	18,900	3.1500	2.769	2.734	2.769	2.769	2.769	6,825	2.7694	0.96%
2024-06-25	3.120	3.120	3.230	3.110	3.230	123,500	384,430	3.1128	2.743	2.743	2.840	2.734	2.840	140,473	2.7367	0.32%
2024-06-24	3.110	3.110	3.150	3.100	3.150	126,000	392,745	3.1170	2.734	2.734	2.769	2.725	2.769	143,316	2.7404	-1.27%
2024-06-21	3.150	3.150	3.250	3.150	3.200	2,500	7,925	3.1700	2.769	2.769	2.857	2.769	2.813	2,844	2.7870	-1.56%
2024-06-20	3.200	3.200	3.280	3.200	3.280	10,000	32,080	3.2080	2.813	2.813	2.884	2.813	2.884	11,374	2.8204	0.00%
2024-06-19	3.200	3.150	3.200	3.200	3.200	1,000	3,200	3.2000	2.813	2.769	2.813	2.813	2.813	1,137	2.8134	1.59%
2024-06-18	3.150	3.120	3.160	3.150	3.150	4,000	12,600	3.1500	2.769	2.743	2.778	2.769	2.769	4,550	2.7694	-0.32%
2024-06-17	3.160	3.100	3.190	3.160	3.160	1,000	3,160	3.1600	2.778	2.725	2.805	2.778	2.778	1,137	2.7782	0.32%
2024-06-14	3.150	3.130	3.150	3.120	3.150	27,500	85,815	3.1205	2.769	2.752	2.769	2.743	2.769	31,279	2.7435	0.96%
2024-06-13	3.120	3.120	3.160	3.120	3.120	30,000	93,600	3.1200	2.743	2.743	2.778	2.743	2.743	34,123	2.7430	0.32%
2024-06-12	3.110	3.110	3.160	3.110	3.120	14,500	45,105	3.1107	2.734	2.734	2.778	2.734	2.743	16,493	2.7348	0.32%
2024-06-11	3.100	3.100	3.160	3.050	3.100	1,500	4,605	3.0700	2.725	2.725	2.778	2.681	2.725	1,706	2.6991	-0.64%
2024-06-07	3.120	3.120	3.180	3.100	3.130	90,000	280,400	3.1156	2.743	2.743	2.796	2.725	2.752	102,369	2.7391	-3.11%
2024-06-06	3.220	3.110	3.220	-	-	0	0	-	2.831	2.734	2.831	-	-	0	-	0.00%
2024-06-05	3.220	3.220	3.380	3.220	3.240	30,000	96,640	3.2213	2.831	2.831	2.972	2.831	2.849	34,123	2.8321	-1.83%
2024-06-04	3.280	3.160	3.290	3.280	3.300	36,500	119,540	3.2751	2.884	2.778	2.892	2.884	2.901	41,516	2.8794	2.82%
2024-06-03	3.290	3.250	3.300	3.200	3.300	130,500	419,330	3.2133	2.805	2.770	2.813	2.728	2.813	153,088	2.7391	-0.30%
2024-05-31	3.300	3.250	3.300	-	-	0	0	-	2.813	2.770	2.813	-	-	0	-	0.00%
2024-05-30	3.300	3.300	3.430	3.250	3.250	1,000	3,250	3.2500	2.813	2.813	2.924	2.770	2.770	1,173	2.7705	-3.79%
2024-05-29	3.430	3.250	3.450	-	-	0	0	-	2.924	2.770	2.941	-	-	0	-	0.00%
2024-05-28	3.430	3.300	3.500	-	-	0	0	-	2.924	2.813	2.984	-	-	0	-	0.00%
2024-05-27	3.430	3.300	3.450	3.400	3.430	3,500	11,915	3.4043	2.924	2.813	2.941	2.898	2.924	4,106	2.9020	2.39%
2024-05-24	3.350	3.250	3.380	-	-	0	0	-	2.856	2.770	2.881	-	-	0	-	0.00%
2024-05-23	3.350	3.300	3.370	3.210	3.350	5,500	18,355	3.3373	2.856	2.813	2.873	2.736	2.856	6,452	2.8449	2.76%
2024-05-22	3.260	3.260	3.340	3.220	3.300	195,000	634,305	3.2528	2.779	2.779	2.847	2.745	2.813	228,752	2.7729	0.00%
2024-05-21	3.260	3.250	3.300	3.260	3.310	69,000	227,600	3.2986	2.779	2.770	2.813	2.779	2.822	80,943	2.8119	-4.12%
2024-05-20	3.400	3.300	3.400	3.400	3.600	25,500	87,830	3.4443	2.898	2.813	2.898	2.898	3.069	29,914	2.9361	3.66%
2024-05-17	3.280	3.280	3.360	3.280	3.360	186,000	615,010	3.3065	2.796	2.796	2.864	2.796	2.864	218,194	2.8186	0.00%
2024-05-16	3.280	3.230	3.280	3.230	3.340	38,000	126,310	3.3239	2.796	2.753	2.796	2.753	2.847	44,577	2.8335	1.55%
2024-05-14	3.230	3.230	3.470	3.220	3.230	73,000	235,190	3.2218	2.753	2.753	2.958	2.745	2.753	85,635	2.7464	0.94%
2024-05-13	3.200	3.150	3.470	3.200	3.480	88,500	288,380	3.2585	2.728	2.685	2.958	2.728	2.967	103,818	2.7777	-8.05%
2024-05-10	3.480	3.220	3.480	3.250	3.480	72,000	243,255	3.3785	2.967	2.745	2.967	2.770	2.967	84,462	2.8800	8.07%
2024-05-09	3.220	3.160	3.280	3.220	3.220	2,500	8,050	3.2200	2.745	2.694	2.796	2.745	2.745	2,933	2.7449	0.31%
2024-05-08	3.210	3.160	3.220	3.210	3.230	51,500	166,645	3.2358	2.736	2.694	2.745	2.736	2.753	60,414	2.7584	0.00%
2024-05-07	3.210	3.200	3.290	-	-	0	0	-	2.736	2.728	2.805	-	-	0	-	0.00%
2024-05-06	3.210	3.200	3.330	3.210	3.320	5,000	16,260	3.2520	2.736	2.728	2.839	2.736	2.830	5,865	2.7722	0.31%
2024-05-03	3.200	3.200	3.250	3.200	3.200	4,000	12,800	3.2000	2.728	2.728	2.770	2.728	2.728	4,692	2.7278	0.00%
2024-05-02	3.200	3.200	3.250	3.190	3.200	55,000	175,950	3.1991	2.728	2.728	2.770	2.719	2.728	64,520	2.7271	3.23%
2024-04-30	3.100	3.060	3.100	3.100	3.110	84,000	260,430	3.1004	2.643	2.609	2.643	2.643	2.651	98,539	2.6429	-1.59%
2024-04-29	3.150	3.120	3.230	3.150	3.150	2,000	6,300	3.1500	2.685	2.660	2.753	2.685	2.685	2,346	2.6852	-1.25%
2024-04-26	3.190	3.130	3.240	3.150	3.190	77,500	246,585	3.1817	2.719	2.668	2.762	2.685	2.719	90,914	2.7123	0.00%
2024-04-25	3.190	3.150	3.250	3.180	3.190	84,000	267,390	3.1832	2.719	2.685	2.770	2.711	2.719	98,539	2.7135	0.00%
2024-04-24	3.190	3.150	3.200	3.190	3.230	45,000	144,250	3.2056	2.719	2.685	2.728	2.719	2.753	52,789	2.7326	-1.85%
2024-04-23	3.250	3.200	3.250	-	-	0	0	-	2.770	2.728	2.770	-	-	0	-	-0.61%
2024-04-22	3.270	3.150	3.300	-	-	0	0	-	2.788	2.685	2.813	-	-	0	-	0.00%
2024-04-19	3.270	3.150	3.280	3.270	3.270	4,500	14,715	3.2700	2.788	2.685	2.796	2.788	2.788	5,279	2.7875	0.31%
2024-04-18	3.260	3.150	3.260	-	-	0	0	-	2.779	2.685	2.779	-	-	0	-	0.00%
2024-04-17	3.260	3.260	3.460	3.250	3.300	17,500	57,145	3.2654	2.779	2.779	2.949	2.770	2.813	20,529	2.7836	-3.26%
2024-04-16	3.370	3.240	3.370	-	-	0	0	-	2.873	2.762	2.873	-	-	0	-	-3.71%
2024-04-15	3.500	3.200	3.510	3.500	3.500	10,000	35,000	3.5000	2.984	2.728	2.992	2.984	2.984	11,731	2.9836	2.94%
2024-04-12	3.400	3.200	3.600	-	-	0	0	-	2.898	2.728	3.069	-	-	0	-	0.00%
2024-04-11	3.400	3.400	3.450	3.200	3.400	5,500	18,600	3.3818	2.898	2.898	2.941	2.728	2.898	6,452	2.8828	0.00%
2024-04-10	3.400	3.300	3.450	3.400	3.400	1,000	3,400	3.4000	2.898	2.813	2.941	2.898	2.898	1,173	2.8983	0.00%
2024-04-09	3.400	3.180	3.400	3.250	3.520	3,000	10,035	3.3450	2.898	2.711	2.898	2.770	3.001	3,519	2.8515	7.94%
2024-04-08	3.150	3.150	3.260	-	-	0	0	-	2.685	2.685	2.779	-	-	0	-	0.00%
2024-04-05	3.150	3.150	3.260	3.150	3.270	17,000	53,740	3.1612	2.685	2.685	2.779	2.685	2.788	19,942	2.6948	-1.56%
2024-04-03	3.200	3.200	3.270	3.160	3.170	121,000	382,365	3.1600	2.728	2.728	2.788	2.694	2.702	141,943	2.6938	-5.33%
2024-04-02	3.380	3.200	3.380	3.200	3.380	34,500	115,710	3.3539	2.881	2.728	2.881	2.728	2.881	40,471	2.8590	6.29%
2024-03-28	3.180	3.160	3.350	3.180	3.300	193,000	623,605	3.2311	2.711	2.694	2.856	2.711	2.813	226,406	2.7544	-2.75%
2024-03-27	3.270	3.150	3.270	3.260	3.270	23,000	74,990	3.2604	2.788	2.685	2.788	2.779	2.788	26,981	2.7794	0.31%
2024-03-26	3.260	3.210	3.260	-	-	0	0	-	2.779	2.736	2.779	-	-	0	-	0.00%
2024-03-25	3.260	3.200	3.260	-	-	0	0	-	2.779	2.728	2.779	-	-	0	-	0.00%
2024-03-22	3.260	3.190	3.260	-	-	0	0	-	2.779	2.719	2.779	-	-	0	-	0.00%
2024-03-21	3.260	3.170	3.270	3.160	3.260	274,500	869,070	3.1660	2.779	2.702	2.788	2.694	2.779	322,012	2.6989	-0.91%
2024-03-20	3.290	3.200	3.290	3.180	3.290	1,500	4,825	3.2167	2.805	2.728	2.805	2.711	2.805	1,760	2.7421	2.49%
2024-03-19	3.210	3.170	3.290	3.140	3.290	74,500	238,235	3.1978	2.736	2.702	2.805	2.677	2.805	87,395	2.7260	1.26%
2024-03-18	3.170	3.160	3.290	3.160	3.180	76,500	242,535	3.1704	2.702	2.694	2.805	2.694	2.711	89,741	2.7026	-0.94%
2024-03-15	3.200	3.200	3.330	3.200	3.200	19,000	60,800	3.2000	2.728	2.728	2.839	2.728	2.728	22,289	2.7278	-3.90%
2024-03-14	3.330	3.200	3.330	-	-	0	0	-	2.839	2.728	2.839	-	-	0	-	0.00%
2024-03-13	3.330	3.170	3.330	3.200	3.380	25,886,500	82,837,030	3.2000	2.839	2.702	2.839	2.728	2.881	30,367,106	2.7279	4.06%
2024-03-12	3.200	3.180	3.390	3.200	3.200	26,000	83,200	3.2000	2.728	2.711	2.890	2.728	2.728	30,500	2.7278	0.00%
2024-03-11	3.200	3.200	3.390	3.200	3.250	94,000	301,885	3.2115	2.728	2.728	2.890	2.728	2.770	110,270	2.7377	-1.54%
2024-03-08	3.250	3.250	3.390	3.250	3.250	500	1,625	3.2500	2.770	2.770	2.890	2.770	2.770	587	2.7705	0.00%
2024-03-07	3.250	3.250	3.280	3.250	3.270	2,000	6,530	3.2650	2.770	2.770	2.796	2.770	2.788	2,346	2.7833	-1.22%
2024-03-06	3.290	3.290	3.300	3.280	3.300	19,000	62,510	3.2900	2.805	2.805	2.813	2.796	2.813	22,289	2.8046	0.30%
2024-03-05	3.280	3.280	3.530	3.270	3.540	3,000	9,995	3.3317	2.796	2.796	3.009	2.788	3.018	3,519	2.8401	-3.81%
2024-03-04	3.410	3.270	3.500	-	-	0	0	-	2.907	2.788	2.984	-	-	0	-	0.00%
2024-03-01	3.410	3.290	3.480	-	-	0	0	-	2.907	2.805	2.967	-	-	0	-	0.00%
2024-02-29	3.410	3.220	3.410	3.240	3.410	43,500	141,775	3.2592	2.907	2.745	2.907	2.762	2.907	51,029	2.7783	4.28%
2024-02-28	3.270	3.270	3.330	3.270	3.270	22,000	71,940	3.2700	2.788	2.788	2.839	2.788	2.788	25,808	2.7875	0.00%
2024-02-27	3.270	3.270	3.370	3.270	3.270	500	1,635	3.2700	2.788	2.788	2.873	2.788	2.788	587	2.7875	0.31%
2024-02-26	3.260	3.260	3.480	3.220	3.220	500	1,610	3.2200	2.779	2.779	2.967	2.745	2.745	587	2.7449	-6.32%
2024-02-23	3.480	3.220	3.480	3.490	3.510	155,000	542,320	3.4988	2.967	2.745	2.967	2.975	2.992	181,828	2.9826	-0.57%
2024-02-22	3.500	3.250	3.500	3.240	3.500	34,500	113,710	3.2959	2.984	2.770	2.984	2.762	2.984	40,471	2.8096	6.71%
2024-02-21	3.280	3.280	3.580	3.280	3.610	68,000	235,670	3.4657	2.796	2.796	3.052	2.796	3.077	79,770	2.9544	-6.29%
2024-02-20	3.500	3.220	3.690	3.500	3.500	3,000	10,500	3.5000	2.984	2.745	3.146	2.984	2.984	3,519	2.9836	0.00%
2024-02-19	3.500	3.250	3.500	3.500	3.500	1,000	3,500	3.5000	2.984	2.770	2.984	2.984	2.984	1,173	2.9836	0.00%
2024-02-16	3.500	3.260	3.500	-	-	0	0	-	2.984	2.779	2.984	-	-	0	-	0.00%
2024-02-15	3.500	3.300	3.500	3.500	3.500	10,500	36,750	3.5000	2.984	2.813	2.984	2.984	2.984	12,317	2.9836	6.06%
2024-02-14	3.300	3.200	3.500	-	-	0	0	-	2.813	2.728	2.984	-	-	0	-	0.00%
2024-02-09	3.300	3.200	3.490	-	-	0	0	-	2.813	2.728	2.975	-	-	0	-	0.00%
2024-02-08	3.300	3.300	3.510	-	-	0	0	-	2.813	2.813	2.992	-	-	0	-	0.61%
2024-02-07	3.280	3.280	3.490	3.280	3.280	4,000	13,120	3.2800	2.796	2.796	2.975	2.796	2.796	4,692	2.7960	-2.96%
2024-02-06	3.380	3.380	3.570	3.230	3.380	6,500	21,890	3.3677	2.881	2.881	3.043	2.753	2.881	7,625	2.8708	-0.29%
2024-02-05	3.390	3.300	3.390	3.300	3.400	26,000	85,850	3.3019	2.890	2.813	2.890	2.813	2.898	30,500	2.8147	-2.87%
2024-02-02	3.490	3.150	3.490	3.330	3.490	1,442,000	4,801,940	3.3301	2.975	2.685	2.975	2.839	2.975	1,691,591	2.8387	4.80%
2024-02-01	3.330	3.300	3.390	3.330	3.330	3,000	9,990	3.3300	2.839	2.813	2.890	2.839	2.839	3,519	2.8387	0.60%
2024-01-31	3.310	3.310	3.380	3.130	3.480	10,500	34,680	3.3029	2.822	2.822	2.881	2.668	2.967	12,317	2.8155	-4.89%
2024-01-30	3.480	3.020	3.480	3.010	3.480	8,000	26,025	3.2531	2.967	2.574	2.967	2.566	2.967	9,385	2.7731	7.08%
2024-01-29	3.250	3.090	3.450	3.000	3.500	1,219,500	4,244,755	3.4807	2.770	2.634	2.941	2.557	2.984	1,430,579	2.9672	-1.52%
2024-01-26	3.300	3.280	3.300	3.280	3.380	171,500	567,070	3.3065	2.813	2.796	2.813	2.796	2.881	201,184	2.8187	-2.65%
2024-01-25	3.390	3.380	3.580	3.360	3.580	32,500	110,265	3.3928	2.890	2.881	3.052	2.864	3.052	38,125	2.8922	-4.78%
2024-01-24	3.560	3.430	3.590	3.300	3.560	3,068,500	10,463,110	3.4098	3.035	2.924	3.060	2.813	3.035	3,599,616	2.9067	1.71%
2024-01-23	3.500	3.500	3.600	-	-	0	0	-	2.984	2.984	3.069	-	-	0	-	0.00%
2024-01-22	3.500	-	3.550	3.500	3.690	22,500	78,945	3.5087	2.984	-	3.026	2.984	3.146	26,394	2.9910	-1.41%
2024-01-19	3.550	3.550	3.690	3.530	3.680	84,500	305,040	3.6099	3.026	3.026	3.146	3.009	3.137	99,126	3.0773	-3.79%
2024-01-18	3.690	3.750	3.990	3.550	3.980	100,500	362,150	3.6035	3.146	3.197	3.401	3.026	3.393	117,895	3.0718	5.13%
2024-01-17	3.510	3.510	3.720	3.510	3.570	46,000	162,760	3.5383	2.992	2.992	3.171	2.992	3.043	53,962	3.0162	-4.62%
2024-01-16	3.680	3.680	3.780	3.680	3.800	10,000	37,110	3.7110	3.137	3.137	3.222	3.137	3.239	11,731	3.1634	-3.16%
2024-01-15	3.800	3.760	3.800	3.770	3.880	11,196,500	40,872,405	3.6505	3.239	3.205	3.239	3.214	3.308	13,134,464	3.1118	4.11%
2024-01-12	3.650	3.550	3.800	3.650	3.800	55,500	205,085	3.6952	3.111	3.026	3.239	3.111	3.239	65,106	3.1500	-1.35%
2024-01-11	3.700	3.550	3.700	3.700	3.840	29,000	109,190	3.7652	3.154	3.026	3.154	3.154	3.273	34,020	3.2096	-2.89%
2024-01-10	3.810	3.760	3.850	3.810	3.830	89,000	339,290	3.8122	3.248	3.205	3.282	3.248	3.265	104,405	3.2498	-2.06%
2024-01-09	3.890	3.740	3.890	3.720	3.900	12,500	46,950	3.7560	3.316	3.188	3.316	3.171	3.325	14,664	3.2018	1.83%
2024-01-08	3.820	3.730	3.880	-	-	0	0	-	3.256	3.180	3.308	-	-	0	-	0.00%
2024-01-05	3.820	3.820	3.850	3.810	3.830	107,000	408,045	3.8135	3.256	3.256	3.282	3.248	3.265	125,520	3.2508	0.53%
2024-01-04	3.800	3.730	3.950	-	-	0	0	-	3.239	3.180	3.367	-	-	0	-	0.00%
2024-01-03	3.800	3.720	3.830	-	-	0	0	-	3.239	3.171	3.265	-	-	0	-	0.00%
2024-01-02	3.800	3.720	3.800	3.770	3.800	39,000	148,065	3.7965	3.239	3.171	3.239	3.214	3.239	45,750	3.2364	0.80%
2023-12-29	3.770	3.740	3.980	3.770	3.770	500	1,885	3.7700	3.214	3.188	3.393	3.214	3.214	587	3.2137	1.89%
2023-12-28	3.700	3.700	3.990	3.700	3.700	15,500	57,350	3.7000	3.154	3.154	3.401	3.154	3.154	18,183	3.1541	-1.33%
2023-12-27	3.750	3.750	3.920	3.750	3.760	1,000	3,755	3.7550	3.197	3.197	3.342	3.197	3.205	1,173	3.2010	-4.34%
2023-12-22	3.920	3.800	3.930	3.800	4.030	11,500	43,815	3.8100	3.342	3.239	3.350	3.239	3.435	13,490	3.2478	3.16%
2023-12-21	3.800	3.800	3.950	3.800	3.810	22,000	83,725	3.8057	3.239	3.239	3.367	3.239	3.248	25,808	3.2442	0.00%
2023-12-20	3.800	3.750	4.100	-	-	0	0	-	3.239	3.197	3.495	-	-	0	-	0.00%
2023-12-19	3.800	3.750	4.080	-	-	0	0	-	3.239	3.197	3.478	-	-	0	-	0.00%
2023-12-18	3.800	3.750	3.800	3.800	3.800	20,500	77,900	3.8000	3.239	3.197	3.239	3.239	3.239	24,048	3.2393	-0.26%
2023-12-15	3.810	3.750	3.900	-	-	0	0	-	3.248	3.197	3.325	-	-	0	-	0.00%
2023-12-14	3.810	3.500	4.090	-	-	0	0	-	3.248	2.984	3.487	-	-	0	-	0.00%
2023-12-13	3.810	3.500	4.000	-	-	0	0	-	3.248	2.984	3.410	-	-	0	-	0.00%
2023-12-12	3.810	3.500	3.850	-	-	0	0	-	3.248	2.984	3.282	-	-	0	-	0.00%
2023-12-11	3.810	3.500	4.100	-	-	0	0	-	3.248	2.984	3.495	-	-	0	-	0.00%
2023-12-08	3.810	3.500	4.100	-	-	0	0	-	3.248	2.984	3.495	-	-	0	-	0.00%
2023-12-07	3.810	3.690	3.820	3.820	3.840	7,500	28,720	3.8293	3.248	3.146	3.256	3.256	3.273	8,798	3.2643	-1.04%
2023-12-06	3.850	3.850	4.090	3.800	3.860	99,000	381,310	3.8516	3.282	3.282	3.487	3.239	3.290	116,136	3.2833	-1.53%
2023-12-05	3.910	3.500	4.000	-	-	0	0	-	3.333	2.984	3.410	-	-	0	-	0.00%
2023-12-04	3.910	3.610	4.000	-	-	0	0	-	3.333	3.077	3.410	-	-	0	-	0.00%
2023-12-01	3.910	3.910	4.000	3.850	3.910	20,000	78,140	3.9070	3.333	3.333	3.410	3.282	3.333	23,462	3.3305	0.26%
2023-11-30	3.900	3.900	4.080	3.890	3.920	21,500	83,825	3.8988	3.325	3.325	3.478	3.316	3.342	25,221	3.3236	2.63%
2023-11-29	3.800	3.910	3.980	3.640	3.980	13,000	51,480	3.9600	3.239	3.333	3.393	3.103	3.393	15,250	3.3757	-0.52%
2023-11-28	3.820	3.630	3.960	-	-	0	0	-	3.256	3.094	3.376	-	-	0	-	0.00%
2023-11-27	3.820	3.630	4.100	-	-	0	0	-	3.256	3.094	3.495	-	-	0	-	0.00%
2023-11-24	3.820	3.750	4.090	-	-	0	0	-	3.256	3.197	3.487	-	-	0	-	0.00%
2023-11-23	3.820	3.750	4.090	-	-	0	0	-	3.256	3.197	3.487	-	-	0	-	0.00%
2023-11-22	3.820	3.780	4.000	3.770	3.820	5,500	20,860	3.7927	3.256	3.222	3.410	3.214	3.256	6,452	3.2331	0.53%
2023-11-21	3.800	3.800	4.100	3.750	3.820	58,000	220,740	3.8059	3.239	3.239	3.495	3.197	3.256	68,039	3.2443	-2.06%
2023-11-20	3.880	3.850	3.900	3.880	3.900	21,500	83,490	3.8833	3.308	3.282	3.325	3.308	3.325	25,221	3.3103	-0.77%
2023-11-17	3.910	3.900	4.090	-	-	0	0	-	3.333	3.325	3.487	-	-	0	-	0.00%
2023-11-16	3.910	3.910	4.150	3.910	3.910	17,500	68,425	3.9100	3.333	3.333	3.538	3.333	3.333	20,529	3.3331	-0.76%
2023-11-15	3.940	3.940	4.190	3.910	3.940	79,500	312,500	3.9308	3.359	3.359	3.572	3.333	3.359	93,260	3.3508	1.03%
2023-11-14	3.900	3.900	4.190	3.900	3.910	29,000	113,385	3.9098	3.325	3.325	3.572	3.325	3.333	34,020	3.3329	-0.26%
2023-11-13	3.910	3.910	4.360	3.900	3.910	2,500	9,765	3.9060	3.333	3.333	3.717	3.325	3.333	2,933	3.3297	-1.51%
2023-11-10	3.970	3.910	4.160	3.920	3.980	5,000	19,860	3.9720	3.384	3.333	3.546	3.342	3.393	5,865	3.3859	-1.24%
2023-11-09	4.020	3.950	4.190	4.000	4.030	1,000	4,015	4.0150	3.427	3.367	3.572	3.410	3.435	1,173	3.4226	0.50%
2023-11-08	4.000	4.010	4.120	4.000	4.120	97,500	395,605	4.0575	3.410	3.418	3.512	3.410	3.512	114,376	3.4588	-4.08%
2023-11-07	4.170	3.910	4.170	-	-	0	0	-	3.555	3.333	3.555	-	-	0	-	0.00%
2023-11-06	4.170	3.910	4.170	-	-	0	0	-	3.555	3.333	3.555	-	-	0	-	0.00%
2023-11-03	4.170	3.910	4.200	-	-	0	0	-	3.555	3.333	3.580	-	-	0	-	0.00%
2023-11-02	4.170	3.900	4.170	-	-	0	0	-	3.555	3.325	3.555	-	-	0	-	0.00%
2023-11-01	4.170	3.900	4.180	3.980	4.310	482,500	2,045,140	4.2386	3.555	3.325	3.563	3.393	3.674	566,014	3.6132	4.51%
2023-10-31	3.990	3.750	3.990	3.930	4.000	32,500	128,280	3.9471	3.401	3.197	3.401	3.350	3.410	38,125	3.3647	-0.25%
2023-10-30	4.000	3.810	4.000	3.820	4.030	6,500	25,145	3.8685	3.410	3.248	3.410	3.256	3.435	7,625	3.2977	4.99%
2023-10-27	3.810	3.710	4.220	3.750	3.840	1,000	3,795	3.7950	3.248	3.163	3.597	3.197	3.273	1,173	3.2351	-9.07%
2023-10-26	4.190	3.710	4.230	-	-	0	0	-	3.572	3.163	3.606	-	-	0	-	0.00%
2023-10-25	4.190	3.720	4.240	-	-	0	0	-	3.572	3.171	3.614	-	-	0	-	0.00%
2023-10-24	4.190	3.710	4.230	-	-	0	0	-	3.572	3.163	3.606	-	-	0	-	0.00%
2023-10-20	4.190	3.830	4.190	-	-	500	2,120	4.2400	3.572	3.265	3.572	-	-	587	3.6144	0.00%
2023-10-19	4.190	4.180	4.230	4.180	4.260	31,000	130,790	4.2190	3.572	3.563	3.606	3.563	3.631	36,366	3.5965	-3.01%
2023-10-18	4.320	3.830	4.320	4.330	4.330	1,000	4,330	4.3300	3.683	3.265	3.683	3.691	3.691	1,173	3.6911	-0.46%
2023-10-17	4.340	4.190	4.380	4.320	4.340	71,000	307,950	4.3373	3.700	3.572	3.734	3.683	3.700	83,289	3.6974	0.93%
2023-10-16	4.300	4.200	4.300	4.300	4.320	28,000	120,410	4.3004	3.666	3.580	3.666	3.666	3.683	32,846	3.6658	-1.38%
2023-10-13	4.360	4.290	-	4.180	4.360	410,500	1,765,420	4.3007	3.717	3.657	-	3.563	3.717	481,552	3.6661	4.31%
2023-10-12	4.180	4.100	4.180	4.190	4.240	403,500	1,708,080	4.2332	3.563	3.495	3.563	3.572	3.614	473,340	3.6086	2.96%
2023-10-11	4.160	4.160	4.240	4.160	4.320	93,000	390,320	4.1970	3.461	3.461	3.528	3.461	3.594	111,784	3.4917	-1.65%
2023-10-10	4.230	3.980	4.250	3.980	4.230	137,000	575,615	4.2016	3.519	3.311	3.536	3.311	3.519	164,671	3.4955	1.93%
2023-10-09	4.150	4.050	4.140	4.140	4.190	160,500	668,430	4.1647	3.453	3.369	3.444	3.444	3.486	192,918	3.4648	0.48%
2023-10-06	4.130	3.990	4.150	4.090	4.200	126,500	519,880	4.1097	3.436	3.320	3.453	3.403	3.494	152,051	3.4191	3.25%
2023-10-05	4.000	4.000	4.140	4.000	4.130	64,500	263,440	4.0843	3.328	3.328	3.444	3.328	3.436	77,528	3.3980	-1.96%
2023-10-04	4.080	3.850	4.080	4.080	4.080	12,500	51,000	4.0800	3.394	3.203	3.394	3.394	3.394	15,025	3.3944	-0.24%
2023-10-03	4.090	3.850	4.090	3.980	4.090	6,000	23,935	3.9892	3.403	3.203	3.403	3.311	3.403	7,212	3.3188	0.00%
2023-09-29	4.090	4.090	4.140	3.840	4.080	101,000	403,960	3.9996	3.403	3.403	3.444	3.195	3.394	121,400	3.3275	0.25%
2023-09-28	4.080	4.080	4.200	3.860	4.090	345,500	1,406,995	4.0723	3.394	3.394	3.494	3.211	3.403	415,284	3.3880	5.43%
2023-09-27	3.870	3.820	4.070	3.810	4.090	406,500	1,656,775	4.0757	3.220	3.178	3.386	3.170	3.403	488,605	3.3908	-4.68%
2023-09-26	4.060	3.850	4.100	4.040	4.090	73,000	295,985	4.0546	3.378	3.203	3.411	3.361	3.403	87,745	3.3733	-0.25%
2023-09-25	4.070	4.000	4.070	4.000	4.080	94,500	382,910	4.0520	3.386	3.328	3.386	3.328	3.394	113,587	3.3711	-0.25%
2023-09-22	4.080	4.020	4.090	3.990	4.080	436,500	1,752,180	4.0142	3.394	3.344	3.403	3.320	3.394	524,664	3.3396	1.75%
2023-09-21	4.010	4.000	4.040	4.000	4.040	139,500	558,580	4.0042	3.336	3.328	3.361	3.328	3.361	167,676	3.3313	0.75%
2023-09-20	3.980	3.930	4.050	3.880	4.010	111,500	444,670	3.9881	3.311	3.270	3.369	3.228	3.336	134,021	3.3179	0.00%
2023-09-19	3.980	3.830	3.980	3.980	3.980	2,500	9,950	3.9800	3.311	3.186	3.311	3.311	3.311	3,005	3.3112	2.05%
2023-09-18	3.900	3.830	3.900	3.820	3.900	59,500	231,645	3.8932	3.245	3.186	3.245	3.178	3.245	71,518	3.2390	0.00%
2023-09-15	3.900	3.860	3.900	3.850	3.950	161,500	628,550	3.8920	3.245	3.211	3.245	3.203	3.286	194,120	3.2379	1.30%
2023-09-14	3.850	3.850	4.000	3.720	3.800	95,500	358,645	3.7554	3.203	3.203	3.328	3.095	3.161	114,789	3.1244	3.49%
2023-09-13	3.720	3.720	3.850	3.720	3.760	202,000	754,855	3.7369	3.095	3.095	3.203	3.095	3.128	242,800	3.1090	-0.80%
2023-09-12	3.750	3.750	3.850	3.740	3.820	258,000	979,845	3.7978	3.120	3.120	3.203	3.112	3.178	310,111	3.1597	-2.60%
2023-09-11	3.850	3.840	3.850	3.830	3.850	302,500	1,159,330	3.8325	3.203	3.195	3.203	3.186	3.203	363,599	3.1885	0.52%
2023-09-07	3.830	3.520	3.830	-	-	0	0	-	3.186	2.929	3.186	-	-	0	-	0.00%
2023-09-06	3.830	3.830	4.000	-	-	0	0	-	3.186	3.186	3.328	-	-	0	-	1.86%
2023-09-05	3.760	3.760	-	-	-	0	0	-	3.128	3.128	-	-	-	0	-	0.00%
2023-09-04	3.760	3.760	4.030	3.600	4.000	216,000	855,845	3.9622	3.128	3.128	3.353	2.995	3.328	259,628	3.2964	-2.34%
2023-08-31	3.850	3.800	3.850	3.580	4.000	129,000	513,780	3.9828	3.203	3.161	3.203	2.978	3.328	155,055	3.3135	0.00%
2023-08-30	3.850	3.850	4.050	3.850	4.060	37,500	144,685	3.8583	3.203	3.203	3.369	3.203	3.378	45,074	3.2099	-4.47%
2023-08-29	4.030	4.010	4.030	3.590	4.050	828,000	3,299,210	3.9846	3.353	3.336	3.353	2.987	3.369	995,240	3.3150	12.26%
2023-08-28	3.590	3.400	3.420	3.270	3.870	336,500	1,283,495	3.8142	2.987	2.829	2.845	2.721	3.220	404,466	3.1733	2.87%
2023-08-25	3.490	3.450	3.490	3.400	3.490	5,474,000	18,287,615	3.3408	2.904	2.870	2.904	2.829	2.904	6,579,640	2.7794	4.49%
2023-08-24	3.340	3.340	3.760	3.200	3.770	38,500	142,950	3.7130	2.779	2.779	3.128	2.662	3.136	46,276	3.0891	-5.92%
2023-08-23	3.550	3.300	3.550	-	-	0	0	-	2.953	2.745	2.953	-	-	0	-	0.00%
2023-08-22	3.550	3.450	3.550	3.550	3.550	2,225,000	7,898,750	3.5500	2.953	2.870	2.953	2.953	2.953	2,674,406	2.9535	0.00%
2023-08-21	3.550	3.550	3.590	3.550	3.690	66,500	242,875	3.6523	2.953	2.953	2.987	2.953	3.070	79,932	3.0385	-3.27%
2023-08-18	3.670	3.300	3.670	-	-	0	0	-	3.053	2.745	3.053	-	-	0	-	0.00%
2023-08-17	3.670	3.450	3.680	3.650	3.700	36,500	134,100	3.6740	3.053	2.870	3.062	3.037	3.078	43,872	3.0566	0.00%
2023-08-16	3.670	3.280	3.670	3.500	3.700	98,500	354,100	3.5949	3.053	2.729	3.053	2.912	3.078	118,395	2.9908	8.58%
2023-08-15	3.380	3.280	3.800	-	-	0	0	-	2.812	2.729	3.161	-	-	0	-	0.00%
2023-08-14	3.380	3.380	3.800	3.380	3.380	1,438,500	4,689,039	3.2597	2.812	2.812	3.161	2.812	2.812	1,729,049	2.7119	-0.59%
2023-08-11	3.400	3.270	3.400	3.400	3.400	4,000	13,600	3.4000	2.829	2.721	2.829	2.829	2.829	4,808	2.8287	1.49%
2023-08-10	3.350	3.350	3.800	3.330	3.330	2,001,500	6,522,995	3.2591	2.787	2.787	3.161	2.770	2.770	2,405,764	2.7114	-0.89%
2023-08-09	3.380	3.340	3.400	-	-	0	0	-	2.812	2.779	2.829	-	-	0	-	0.00%
2023-08-08	3.380	3.340	3.380	-	-	3,500,000	12,250,000	3.5000	2.812	2.779	2.812	-	-	4,206,931	2.9119	-3.43%
2023-08-07	3.500	3.340	3.800	-	-	2,000,000	6,518,000	3.2590	2.912	2.779	3.161	-	-	2,403,961	2.7114	0.00%
2023-08-04	3.500	3.400	3.500	-	-	0	0	-	2.912	2.829	2.912	-	-	0	-	0.00%
2023-08-03	3.500	3.340	3.800	-	-	0	0	-	2.912	2.779	3.161	-	-	0	-	0.00%
2023-08-02	3.500	3.480	3.600	-	-	0	0	-	2.912	2.895	2.995	-	-	0	-	0.00%
2023-08-01	3.500	3.480	3.600	-	-	0	0	-	2.912	2.895	2.995	-	-	0	-	0.00%
2023-07-31	3.500	3.480	3.550	3.500	3.560	110,500	387,330	3.5052	2.912	2.895	2.953	2.912	2.962	132,819	2.9162	0.00%
2023-07-28	3.500	3.500	3.600	3.480	3.510	70,500	246,840	3.5013	2.912	2.912	2.995	2.895	2.920	84,740	2.9129	-2.23%
2023-07-27	3.580	3.500	3.580	3.500	3.600	92,000	323,870	3.5203	2.978	2.912	2.978	2.912	2.995	110,582	2.9288	1.42%
2023-07-26	3.530	3.530	3.600	3.520	3.560	21,000	74,375	3.5417	2.937	2.937	2.995	2.929	2.962	25,242	2.9465	-2.49%
2023-07-25	3.620	3.570	3.620	3.550	3.620	35,000	125,165	3.5761	3.012	2.970	3.012	2.953	3.012	42,069	2.9752	0.00%
2023-07-24	3.620	3.610	3.650	3.620	3.650	16,500	60,125	3.6439	3.012	3.003	3.037	3.012	3.037	19,833	3.0316	-0.82%
2023-07-21	3.650	3.580	3.790	3.650	3.790	8,500	31,095	3.6582	3.037	2.978	3.153	3.037	3.153	10,217	3.0435	4.29%
2023-07-20	3.500	3.500	3.780	3.400	3.500	81,000	283,280	3.4973	2.912	2.912	3.145	2.829	2.912	97,360	2.9096	4.48%
2023-07-19	3.350	3.340	3.480	3.340	3.350	14,000	46,780	3.3414	2.787	2.779	2.895	2.779	2.787	16,828	2.7799	-4.29%
2023-07-18	3.500	3.350	3.500	3.330	3.510	47,500	159,970	3.3678	2.912	2.787	2.912	2.770	2.920	57,094	2.8019	6.06%
2023-07-14	3.300	3.230	3.500	-	-	0	0	-	2.745	2.687	2.912	-	-	0	-	0.00%
2023-07-13	3.300	3.010	3.500	-	-	0	0	-	2.745	2.504	2.912	-	-	0	-	0.00%
2023-07-12	3.300	3.250	3.500	-	-	0	0	-	2.745	2.704	2.912	-	-	0	-	0.00%
2023-07-11	3.300	3.270	3.300	3.300	3.300	208,500	688,050	3.3000	2.745	2.721	2.745	2.745	2.745	250,613	2.7455	2.17%
2023-07-10	3.230	3.100	3.300	-	-	0	0	-	2.687	2.579	2.745	-	-	0	-	0.00%
2023-07-07	3.230	3.190	3.300	-	-	0	0	-	2.687	2.654	2.745	-	-	0	-	0.00%
2023-07-06	3.230	3.230	3.300	3.200	3.270	10,500	33,635	3.2033	2.687	2.687	2.745	2.662	2.721	12,621	2.6650	-3.87%
2023-07-05	3.360	3.270	3.360	3.360	3.360	11,000	36,960	3.3600	2.795	2.721	2.795	2.795	2.795	13,222	2.7954	0.00%
2023-07-04	3.360	3.260	3.360	3.260	3.380	80,000	264,040	3.3005	2.795	2.712	2.795	2.712	2.812	96,158	2.7459	4.02%
2023-07-03	3.230	3.340	3.350	3.230	3.300	248,500	816,550	3.2859	2.687	2.779	2.787	2.687	2.745	298,692	2.7338	-3.00%
2023-06-30	3.330	3.330	3.520	-	-	0	0	-	2.770	2.770	2.929	-	-	0	-	0.30%
2023-06-29	3.320	3.310	3.490	3.300	3.320	7,500	24,860	3.3147	2.762	2.754	2.904	2.745	2.762	9,015	2.7577	-7.00%
2023-06-28	3.570	3.310	3.570	3.300	3.580	51,500	170,370	3.3082	2.970	2.754	2.970	2.745	2.978	61,902	2.7523	2.29%
2023-06-27	3.490	3.210	3.600	-	-	0	0	-	2.904	2.671	2.995	-	-	0	-	0.00%
2023-06-26	3.490	3.210	3.490	3.270	3.490	4,000	13,190	3.2975	2.904	2.671	2.904	2.721	2.904	4,808	2.7434	1.45%
2023-06-23	3.440	3.210	3.490	-	-	0	0	-	2.862	2.671	2.904	-	-	0	-	0.00%
2023-06-21	3.440	3.210	3.500	-	-	0	0	-	2.862	2.671	2.912	-	-	0	-	0.00%
2023-06-20	3.440	3.210	3.500	-	-	0	0	-	2.862	2.671	2.912	-	-	0	-	0.00%
2023-06-19	3.440	3.430	3.700	-	-	0	0	-	2.862	2.854	3.078	-	-	0	-	0.00%
2023-06-16	3.440	3.440	3.700	-	-	0	0	-	2.862	2.862	3.078	-	-	0	-	1.47%
2023-06-15	3.390	3.390	3.700	3.390	3.470	32,000	110,785	3.4620	2.820	2.820	3.078	2.820	2.887	38,463	2.8803	-1.45%
2023-06-14	3.440	3.440	3.580	3.440	3.580	7,000	24,990	3.5700	2.862	2.862	2.978	2.862	2.978	8,414	2.9701	-3.91%
2023-06-13	3.580	3.580	3.750	-	-	0	0	-	2.978	2.978	3.120	-	-	0	-	0.56%
2023-06-12	3.660	3.590	3.750	3.660	3.660	2,000	7,320	3.6600	2.962	2.905	3.035	2.962	2.962	2,471	2.9618	0.55%
2023-06-09	3.640	3.640	3.770	3.610	3.640	6,000	21,795	3.6325	2.946	2.946	3.051	2.921	2.946	7,414	2.9395	1.11%
2023-06-08	3.600	3.600	3.770	3.600	3.600	4,000	14,400	3.6000	2.913	2.913	3.051	2.913	2.913	4,943	2.9132	0.00%
2023-06-07	3.600	3.500	3.770	-	-	0	0	-	2.913	2.832	3.051	-	-	0	-	0.00%
2023-06-06	3.600	3.490	3.770	3.600	3.600	500	1,800	3.6000	2.913	2.824	3.051	2.913	2.913	618	2.9132	-4.26%
2023-06-05	3.760	3.600	3.990	3.760	3.760	500	1,880	3.7600	3.043	2.913	3.229	3.043	3.043	618	3.0427	0.00%
2023-06-02	3.760	3.600	3.770	3.770	3.770	5,500	20,735	3.7700	3.043	2.913	3.051	3.051	3.051	6,797	3.0508	0.80%
2023-06-01	3.730	3.600	3.730	-	-	0	0	-	3.018	2.913	3.018	-	-	0	-	0.00%
2023-05-31	3.730	3.600	3.750	3.630	3.790	13,500	50,075	3.7093	3.018	2.913	3.035	2.938	3.067	16,683	3.0016	-2.10%
2023-05-30	3.810	3.630	3.810	-	-	0	0	-	3.083	2.938	3.083	-	-	0	-	0.00%
2023-05-29	3.810	3.630	3.810	-	-	0	0	-	3.083	2.938	3.083	-	-	0	-	0.00%
2023-05-25	3.810	3.630	3.810	-	-	0	0	-	3.083	2.938	3.083	-	-	0	-	0.00%
2023-05-24	3.810	3.630	3.980	-	-	0	0	-	3.083	2.938	3.221	-	-	0	-	0.00%
2023-05-23	3.810	3.610	3.820	3.610	3.820	101,000	383,715	3.7992	3.083	2.921	3.091	2.921	3.091	124,810	3.0744	-0.26%
2023-05-22	3.820	3.600	3.830	3.610	3.820	7,000	26,250	3.7500	3.091	2.913	3.099	2.921	3.091	8,650	3.0346	1.87%
2023-05-19	3.750	3.600	3.870	-	-	0	0	-	3.035	2.913	3.132	-	-	0	-	0.00%
2023-05-18	3.750	3.600	3.870	-	-	0	0	-	3.035	2.913	3.132	-	-	0	-	0.00%
2023-05-17	3.750	3.700	3.920	3.720	3.750	121,500	454,085	3.7373	3.035	2.994	3.172	3.010	3.035	150,143	3.0244	-2.09%
2023-05-16	3.830	3.720	3.910	3.830	3.910	5,500	21,105	3.8373	3.099	3.010	3.164	3.099	3.164	6,797	3.1052	0.26%
2023-05-15	3.820	3.700	3.960	3.820	3.840	93,000	355,430	3.8218	3.091	2.994	3.205	3.091	3.107	114,924	3.0927	-4.50%
2023-05-12	4.000	3.840	4.000	3.840	4.000	1,500	5,910	3.9400	3.237	3.107	3.237	3.107	3.237	1,854	3.1884	4.17%
2023-05-11	3.840	3.830	3.860	3.830	3.860	101,500	389,760	3.8400	3.107	3.099	3.124	3.099	3.124	125,428	3.1074	-0.52%
2023-05-10	3.860	3.860	3.970	3.840	3.980	201,000	774,220	3.8518	3.124	3.124	3.213	3.107	3.221	248,385	3.1170	0.00%
2023-05-09	3.860	3.840	3.860	3.860	3.980	84,500	326,230	3.8607	3.124	3.107	3.124	3.124	3.221	104,420	3.1242	0.00%
2023-05-08	3.860	3.860	3.980	3.860	3.980	7,500	29,010	3.8680	3.124	3.124	3.221	3.124	3.221	9,268	3.1301	-0.26%
2023-05-05	3.870	3.860	3.870	-	-	0	0	-	3.132	3.124	3.132	-	-	0	-	0.00%
2023-05-04	3.870	3.830	3.870	-	-	0	0	-	3.132	3.099	3.132	-	-	0	-	0.00%
2023-05-03	3.870	3.820	3.870	3.820	3.880	64,000	248,285	3.8795	3.132	3.091	3.132	3.091	3.140	79,088	3.1394	-0.26%
2023-05-02	3.880	3.880	3.890	3.880	3.890	77,000	298,960	3.8826	3.140	3.140	3.148	3.140	3.148	95,152	3.1419	-0.51%
2023-04-28	3.900	3.860	3.920	3.900	3.900	126,000	491,400	3.9000	3.156	3.124	3.172	3.156	3.156	155,704	3.1560	-1.27%
2023-04-27	3.950	3.800	3.950	3.810	3.970	2,000	7,700	3.8500	3.196	3.075	3.196	3.083	3.213	2,471	3.1155	-1.00%
2023-04-26	3.990	3.810	4.000	-	-	0	0	-	3.229	3.083	3.237	-	-	0	-	0.00%
2023-04-25	3.990	3.810	3.990	-	-	0	0	-	3.229	3.083	3.229	-	-	0	-	-1.48%
2023-04-24	4.050	3.810	4.050	3.810	4.080	5,000	19,320	3.8640	3.277	3.083	3.277	3.083	3.302	6,179	3.1269	2.53%
2023-04-21	3.950	3.810	3.950	3.950	4.050	216,500	856,930	3.9581	3.196	3.083	3.196	3.196	3.277	267,539	3.2030	0.00%
2023-04-20	3.950	3.710	3.950	3.900	3.950	557,500	2,199,825	3.9459	3.196	3.002	3.196	3.156	3.196	688,927	3.1931	0.00%
2023-04-19	3.950	3.710	3.950	3.930	4.080	157,500	624,495	3.9650	3.196	3.002	3.196	3.180	3.302	194,630	3.2086	-1.25%
2023-04-18	4.000	3.810	4.000	3.950	4.080	191,000	760,245	3.9803	3.237	3.083	3.237	3.196	3.302	236,027	3.2210	0.00%
2023-04-17	4.000	3.960	4.000	-	-	0	0	-	3.237	3.205	3.237	-	-	0	-	-1.48%
2023-04-14	4.060	3.880	4.060	3.890	4.090	54,000	211,480	3.9163	3.285	3.140	3.285	3.148	3.310	66,730	3.1692	4.91%
2023-04-13	3.870	3.710	3.900	-	-	0	0	-	3.132	3.002	3.156	-	-	0	-	0.00%
2023-04-12	3.870	3.710	3.870	3.900	3.900	71,000	276,200	3.8901	3.132	3.002	3.132	3.156	3.156	87,738	3.1480	-0.77%
2023-04-11	3.900	3.880	3.900	3.880	3.900	37,000	143,700	3.8838	3.156	3.140	3.156	3.140	3.156	45,723	3.1429	0.52%
2023-04-06	3.880	3.850	3.900	3.850	3.910	175,000	678,665	3.8781	3.140	3.116	3.156	3.116	3.164	216,255	3.1383	-0.77%
2023-04-04	3.910	3.860	3.930	3.880	3.910	91,000	353,965	3.8897	3.164	3.124	3.180	3.140	3.164	112,453	3.1477	0.51%
2023-04-03	3.890	3.860	3.890	3.880	3.900	41,000	159,140	3.8815	3.148	3.124	3.148	3.140	3.156	50,665	3.1410	-0.26%
2023-03-31	3.900	3.900	4.000	3.880	3.950	290,000	1,133,405	3.9083	3.156	3.156	3.237	3.140	3.196	358,366	3.1627	-1.27%
2023-03-30	3.950	3.910	4.000	3.950	4.000	247,000	980,550	3.9698	3.196	3.164	3.237	3.196	3.237	305,229	3.2125	-0.75%
2023-03-29	3.980	3.950	4.000	3.980	4.050	122,500	488,420	3.9871	3.221	3.196	3.237	3.221	3.277	151,379	3.2265	-0.50%
2023-03-28	4.000	3.910	4.000	3.970	4.000	410,500	1,636,940	3.9877	3.237	3.164	3.237	3.213	3.237	507,273	3.2269	0.50%
2023-03-27	3.980	3.950	3.990	3.980	4.010	362,000	1,443,130	3.9865	3.221	3.196	3.229	3.221	3.245	447,339	3.2260	-0.50%
2023-03-24	4.000	3.980	4.200	-	-	0	0	-	3.237	3.221	3.399	-	-	0	-	0.00%
2023-03-23	4.000	3.980	4.050	3.980	4.000	174,000	693,220	3.9840	3.237	3.221	3.277	3.221	3.237	215,019	3.2240	0.50%
2023-03-22	3.980	3.980	4.010	3.980	4.010	185,500	740,225	3.9904	3.221	3.221	3.245	3.221	3.245	229,230	3.2292	-0.50%
2023-03-21	4.000	3.930	4.120	3.860	4.000	406,500	1,608,930	3.9580	3.237	3.180	3.334	3.124	3.237	502,330	3.2029	4.17%
2023-03-20	3.840	3.800	3.840	3.850	3.900	202,000	781,475	3.8687	3.107	3.075	3.107	3.116	3.156	249,620	3.1307	-1.54%
2023-03-17	3.900	3.860	3.900	3.900	4.000	115,000	450,750	3.9196	3.156	3.124	3.156	3.156	3.237	142,111	3.1718	-1.52%
2023-03-16	3.960	3.960	4.000	3.910	4.000	16,000	63,590	3.9744	3.205	3.205	3.237	3.164	3.237	19,772	3.2162	-0.75%
2023-03-15	3.990	3.990	4.030	3.990	4.000	319,000	1,273,905	3.9934	3.229	3.229	3.261	3.229	3.237	394,202	3.2316	0.00%
2023-03-14	3.990	3.900	4.050	3.950	4.040	792,500	3,158,290	3.9852	3.229	3.156	3.277	3.196	3.269	979,327	3.2250	-1.24%
2023-03-13	4.040	4.000	4.040	3.870	4.040	256,500	1,025,570	3.9983	3.269	3.237	3.269	3.132	3.269	316,968	3.2356	3.59%
2023-03-10	3.900	3.850	3.890	3.800	4.000	207,500	819,760	3.9507	3.156	3.116	3.148	3.075	3.237	256,417	3.1970	2.36%
2023-03-09	3.810	3.800	4.000	3.810	3.810	1,000	3,810	3.8100	3.083	3.075	3.237	3.083	3.083	1,236	3.0832	0.00%
2023-03-08	3.810	3.810	4.000	3.810	3.810	2,500	9,525	3.8100	3.083	3.083	3.237	3.083	3.083	3,089	3.0832	0.00%
2023-03-07	3.810	3.810	3.850	3.810	3.810	1,000	3,810	3.8100	3.083	3.083	3.116	3.083	3.083	1,236	3.0832	-1.04%
2023-03-06	3.850	3.850	4.000	3.810	3.850	1,500	5,755	3.8367	3.116	3.116	3.237	3.083	3.116	1,854	3.1047	-1.28%
2023-03-03	3.900	3.900	4.000	3.850	3.870	1,000	3,860	3.8600	3.156	3.156	3.237	3.116	3.132	1,236	3.1236	1.30%
2023-03-02	3.850	3.800	3.850	-	-	0	0	-	3.116	3.075	3.116	-	-	0	-	0.00%
2023-03-01	3.850	3.800	3.860	3.850	3.850	1,000	3,850	3.8500	3.116	3.075	3.124	3.116	3.116	1,236	3.1155	-0.26%
2023-02-28	3.860	3.800	3.860	3.860	3.860	20,000	77,200	3.8600	3.124	3.075	3.124	3.124	3.124	24,715	3.1236	-1.78%
2023-02-27	3.930	3.880	3.990	-	-	0	0	-	3.180	3.140	3.229	-	-	0	-	0.00%
2023-02-24	3.930	3.930	3.990	-	-	0	0	-	3.180	3.180	3.229	-	-	0	-	0.77%
2023-02-23	3.900	3.870	3.990	-	-	0	0	-	3.156	3.132	3.229	-	-	0	-	0.00%
2023-02-22	3.900	3.860	3.900	3.900	3.900	1,500	5,850	3.9000	3.156	3.124	3.156	3.156	3.156	1,854	3.1560	-1.76%
2023-02-21	3.970	3.970	3.990	3.900	3.910	431,500	1,683,170	3.9007	3.213	3.213	3.229	3.156	3.164	533,223	3.1566	-0.25%
2023-02-20	3.980	3.980	3.990	3.920	3.990	17,500	68,670	3.9240	3.221	3.221	3.229	3.172	3.229	21,626	3.1754	-0.25%
2023-02-17	3.990	3.870	4.000	3.990	3.990	1,000	3,990	3.9900	3.229	3.132	3.237	3.229	3.229	1,236	3.2288	0.00%
2023-02-16	3.990	3.870	3.990	3.850	3.990	136,500	526,055	3.8539	3.229	3.132	3.229	3.116	3.229	168,679	3.1187	4.45%
2023-02-15	3.820	3.810	3.990	3.820	3.820	500	1,910	3.8200	3.091	3.083	3.229	3.091	3.091	618	3.0913	0.00%
2023-02-14	3.820	3.810	3.820	3.820	3.820	20,500	78,310	3.8200	3.091	3.083	3.091	3.091	3.091	25,333	3.0913	0.00%
2023-02-13	3.820	3.810	3.830	3.810	3.830	60,000	229,570	3.8262	3.091	3.083	3.099	3.083	3.099	74,145	3.0962	-0.78%
2023-02-10	3.850	3.810	3.870	3.850	3.860	76,500	294,790	3.8535	3.116	3.083	3.132	3.116	3.124	94,534	3.1183	-0.26%
2023-02-09	3.860	3.840	3.900	3.860	3.880	27,000	104,300	3.8630	3.124	3.107	3.156	3.124	3.140	33,365	3.1260	-0.26%
2023-02-08	3.870	3.870	4.000	3.870	3.870	1,500	5,805	3.8700	3.132	3.132	3.237	3.132	3.132	1,854	3.1317	-0.26%
2023-02-07	3.880	3.880	4.000	3.870	3.880	2,000	7,745	3.8725	3.140	3.140	3.237	3.132	3.140	2,471	3.1337	0.26%
2023-02-06	3.870	3.870	3.990	3.870	3.870	1,000	3,870	3.8700	3.132	3.132	3.229	3.132	3.132	1,236	3.1317	-2.52%
2023-02-03	3.970	3.870	3.970	-	-	0	0	-	3.213	3.132	3.213	-	-	0	-	0.00%
2023-02-02	3.970	3.900	3.970	3.970	3.980	9,500	37,755	3.9742	3.213	3.156	3.213	3.213	3.221	11,740	3.2160	0.25%
2023-02-01	3.960	3.950	3.970	3.960	3.970	15,500	61,385	3.9603	3.205	3.196	3.213	3.205	3.213	19,154	3.2048	-0.25%
2023-01-31	3.970	3.900	3.980	3.900	3.970	11,000	43,495	3.9541	3.213	3.156	3.221	3.156	3.213	13,593	3.1998	2.85%
2023-01-30	3.860	3.860	3.980	3.840	3.910	63,500	246,215	3.8774	3.124	3.124	3.221	3.107	3.164	78,470	3.1377	-3.02%
2023-01-27	3.980	3.950	4.000	3.940	4.000	16,500	65,470	3.9679	3.221	3.196	3.237	3.188	3.237	20,390	3.2109	0.00%
2023-01-26	3.980	3.960	4.000	3.950	4.000	54,000	214,930	3.9802	3.221	3.205	3.237	3.196	3.237	66,730	3.2209	-0.25%
2023-01-20	3.990	3.910	4.000	3.830	3.990	190,000	730,895	3.8468	3.229	3.164	3.237	3.099	3.229	234,791	3.1130	-1.97%
2023-01-19	4.070	3.880	4.070	-	-	0	0	-	3.294	3.140	3.294	-	-	0	-	0.00%
2023-01-18	4.070	3.950	4.070	4.070	4.080	2,500	10,195	4.0780	3.294	3.196	3.294	3.294	3.302	3,089	3.3000	-0.25%
2023-01-17	4.080	3.960	4.090	3.930	4.100	436,500	1,788,345	4.0970	3.302	3.205	3.310	3.180	3.318	539,402	3.3154	-0.24%
2023-01-16	4.090	3.930	4.090	4.000	4.090	170,000	690,000	4.0588	3.310	3.180	3.310	3.237	3.310	210,076	3.2845	-2.15%
2023-01-13	4.180	3.820	4.180	3.650	4.190	226,500	833,070	3.6780	3.383	3.091	3.383	2.954	3.391	279,896	2.9764	11.47%
2023-01-12	3.750	3.750	3.860	3.750	3.910	41,000	159,145	3.8816	3.035	3.035	3.124	3.035	3.164	50,665	3.1411	-4.58%
2023-01-11	3.930	3.920	4.020	3.820	4.020	380,500	1,517,600	3.9884	3.180	3.172	3.253	3.091	3.253	470,201	3.2276	-1.50%
2023-01-10	3.990	3.850	3.990	3.830	4.170	4,000	15,970	3.9925	3.229	3.116	3.229	3.099	3.374	4,943	3.2308	2.84%
2023-01-09	3.880	3.820	3.880	3.880	4.000	74,000	289,200	3.9081	3.140	3.091	3.140	3.140	3.237	91,445	3.1626	0.00%
2023-01-06	3.880	3.850	3.900	3.830	3.900	200,000	767,535	3.8377	3.140	3.116	3.156	3.099	3.156	247,149	3.1056	-0.51%
2023-01-05	3.900	3.810	3.900	3.800	3.900	64,500	250,180	3.8788	3.156	3.083	3.156	3.075	3.156	79,705	3.1388	1.56%
2023-01-04	3.840	3.840	3.930	3.800	3.950	118,000	459,190	3.8914	3.107	3.107	3.180	3.075	3.196	145,818	3.1491	-1.03%
2023-01-03	3.880	3.770	3.890	3.880	3.900	52,500	204,470	3.8947	3.140	3.051	3.148	3.140	3.156	64,877	3.1517	0.52%
2022-12-30	3.860	3.780	3.930	3.750	3.990	154,000	591,100	3.8383	3.124	3.059	3.180	3.035	3.229	190,305	3.1061	-0.77%
2022-12-29	3.890	3.800	3.900	3.780	3.890	161,500	611,060	3.7837	3.148	3.075	3.156	3.059	3.148	199,573	3.0618	-0.26%
2022-12-28	3.900	3.800	3.930	3.810	4.010	134,500	532,175	3.9567	3.156	3.075	3.180	3.083	3.245	166,208	3.2019	-0.51%
2022-12-23	3.920	3.810	3.920	3.740	3.930	181,000	697,500	3.8536	3.172	3.083	3.172	3.027	3.180	223,670	3.1184	4.81%
2022-12-22	3.740	3.740	3.850	3.740	3.880	3,000	11,410	3.8033	3.027	3.027	3.116	3.027	3.140	3,707	3.0778	-1.58%
2022-12-21	3.800	3.730	3.880	3.740	3.920	57,500	217,390	3.7807	3.075	3.018	3.140	3.027	3.172	71,055	3.0594	-2.06%
2022-12-20	3.880	3.760	3.880	3.840	4.380	92,000	357,075	3.8813	3.140	3.043	3.140	3.107	3.544	113,688	3.1408	-2.27%
2022-12-19	3.970	3.840	3.970	3.830	3.970	458,500	1,786,020	3.8954	3.213	3.107	3.213	3.099	3.213	566,589	3.1522	3.93%
2022-12-16	3.820	3.750	3.890	3.730	3.820	20,000	75,270	3.7635	3.091	3.035	3.148	3.018	3.091	24,715	3.0455	0.00%
2022-12-15	3.820	3.710	3.820	-	-	0	0	-	3.091	3.002	3.091	-	-	0	-	0.00%
2022-12-14	3.820	3.710	3.820	3.710	3.820	21,000	80,155	3.8169	3.091	3.002	3.091	3.002	3.091	25,951	3.0888	0.26%
2022-12-13	3.810	3.720	3.810	3.710	3.810	5,000	18,640	3.7280	3.083	3.010	3.083	3.002	3.083	6,179	3.0168	-1.30%
2022-12-12	3.860	3.740	3.860	3.730	3.900	29,500	112,915	3.8276	3.124	3.027	3.124	3.018	3.156	36,454	3.0974	1.58%
2022-12-09	3.800	3.760	3.800	3.740	3.840	416,000	1,580,530	3.7994	3.075	3.043	3.075	3.027	3.107	514,069	3.0745	0.53%
2022-12-08	3.780	3.730	3.870	3.720	3.780	23,000	86,410	3.7570	3.059	3.018	3.132	3.010	3.059	28,422	3.0402	-0.26%
2022-12-07	3.790	3.790	3.860	3.710	3.900	59,500	225,225	3.7853	3.067	3.067	3.124	3.002	3.156	73,527	3.0632	0.00%
2022-12-06	3.790	3.710	3.790	3.700	3.880	32,000	119,210	3.7253	3.067	3.002	3.067	2.994	3.140	39,544	3.0146	1.88%
2022-12-05	3.720	3.720	3.790	3.710	3.800	173,000	655,655	3.7899	3.010	3.010	3.067	3.002	3.075	213,784	3.0669	-4.12%
2022-12-02	3.880	3.790	3.880	3.700	3.880	309,500	1,158,885	3.7444	3.140	3.067	3.140	2.994	3.140	382,463	3.0301	2.11%
2022-12-01	3.800	3.710	3.800	3.710	3.870	99,500	378,090	3.7999	3.075	3.002	3.075	3.002	3.132	122,957	3.0750	0.00%
2022-11-30	3.800	3.700	3.800	3.800	3.880	100,500	381,940	3.8004	3.075	2.994	3.075	3.075	3.140	124,192	3.0754	0.00%
2022-11-29	3.800	3.720	3.850	3.710	3.860	2,500	9,545	3.8180	3.075	3.010	3.116	3.002	3.124	3,089	3.0896	1.33%
2022-11-28	3.750	3.750	3.790	3.700	3.700	93,000	344,100	3.7000	3.035	3.035	3.067	2.994	2.994	114,924	2.9941	-0.79%
2022-11-25	3.780	3.700	3.780	3.600	3.780	103,500	386,150	3.7309	3.059	2.994	3.059	2.913	3.059	127,899	3.0192	1.61%
2022-11-24	3.720	3.700	3.790	3.700	3.790	114,000	424,540	3.7240	3.010	2.994	3.067	2.994	3.067	140,875	3.0136	3.33%
2022-11-23	3.600	3.600	3.780	3.590	3.800	28,000	102,245	3.6516	2.913	2.913	3.059	2.905	3.075	34,601	2.9550	-3.74%
2022-11-22	3.740	3.580	3.770	-	-	0	0	-	3.027	2.897	3.051	-	-	0	-	0.00%
2022-11-21	3.740	3.580	3.740	3.580	3.750	77,000	278,155	3.6124	3.027	2.897	3.027	2.897	3.035	95,152	2.9233	-1.58%
2022-11-18	3.800	3.700	3.820	3.570	3.800	184,500	693,685	3.7598	3.075	2.994	3.091	2.889	3.075	227,995	3.0425	3.26%
2022-11-17	3.680	3.680	3.780	-	-	0	0	-	2.978	2.978	3.059	-	-	0	-	0.82%
2022-11-16	3.650	3.650	3.750	3.650	3.700	40,500	149,825	3.6994	2.954	2.954	3.035	2.954	2.994	50,048	2.9936	-3.44%
2022-11-15	3.780	3.750	3.780	3.560	3.780	93,000	342,140	3.6789	3.059	3.035	3.059	2.881	3.059	114,924	2.9771	5.59%
2022-11-14	3.580	3.580	3.690	3.580	3.690	1,000	3,635	3.6350	2.897	2.897	2.986	2.897	2.986	1,236	2.9415	-2.72%
2022-11-11	3.680	3.670	3.680	3.640	3.680	7,500	27,500	3.6667	2.978	2.970	2.978	2.946	2.978	9,268	2.9672	1.10%
2022-11-10	3.640	3.550	3.650	3.540	3.690	22,500	82,845	3.6820	2.946	2.873	2.954	2.865	2.986	27,804	2.9796	-1.36%
2022-11-09	3.690	3.690	3.700	3.540	3.600	5,500	19,770	3.5945	2.986	2.986	2.994	2.865	2.913	6,797	2.9088	0.00%
2022-11-08	3.690	3.530	3.700	3.540	3.690	1,500	5,385	3.5900	2.986	2.857	2.994	2.865	2.986	1,854	2.9051	0.27%
2022-11-07	3.680	3.530	3.680	-	-	0	0	-	2.978	2.857	2.978	-	-	0	-	-0.27%
2022-11-04	3.690	3.650	3.690	3.490	3.690	2,000	7,280	3.6400	2.986	2.954	2.986	2.824	2.986	2,471	2.9456	0.27%
2022-11-03	3.680	3.550	3.690	3.500	3.690	1,500	5,440	3.6267	2.978	2.873	2.986	2.832	2.986	1,854	2.9348	-0.54%
2022-11-02	3.700	3.480	3.700	3.700	3.700	1,000	3,700	3.7000	2.994	2.816	2.994	2.994	2.994	1,236	2.9941	0.82%
2022-11-01	3.670	3.670	3.680	3.490	3.690	3,500	12,700	3.6286	2.970	2.970	2.978	2.824	2.986	4,325	2.9363	1.94%
2022-10-31	3.600	3.490	3.600	3.500	3.600	185,500	658,865	3.5518	2.913	2.824	2.913	2.832	2.913	229,230	2.8742	0.28%
2022-10-28	3.590	3.510	3.590	3.510	3.590	63,000	223,570	3.5487	2.905	2.840	2.905	2.840	2.905	77,852	2.8717	-0.28%
2022-10-27	3.600	3.560	3.690	3.600	3.680	256,500	924,460	3.6041	2.913	2.881	2.986	2.913	2.978	316,968	2.9166	-2.44%
2022-10-26	3.690	3.600	3.690	3.600	3.690	11,000	39,645	3.6041	2.986	2.913	2.986	2.913	2.986	13,593	2.9165	-0.27%
2022-10-25	3.700	3.700	3.790	3.510	3.510	5,000	18,360	3.6720	2.994	2.994	3.067	2.840	2.840	6,179	2.9715	0.27%
2022-10-24	3.690	3.460	3.690	3.310	3.690	36,500	132,705	3.6358	2.986	2.800	2.986	2.679	2.986	45,105	2.9422	1.10%
2022-10-21	3.650	3.600	3.720	-	-	0	0	-	2.954	2.913	3.010	-	-	0	-	0.00%
2022-10-20	3.650	3.600	3.750	3.650	3.700	70,500	260,330	3.6926	2.954	2.913	3.035	2.954	2.994	87,120	2.9882	-3.69%
2022-10-19	3.790	3.650	3.790	-	-	0	0	-	3.067	2.954	3.067	-	-	0	-	-1.56%
2022-10-18	3.850	3.600	3.850	3.960	3.960	1,000	3,955	3.9550	3.116	2.913	3.116	3.205	3.205	1,236	3.2005	2.94%
2022-10-17	3.740	3.600	3.750	3.610	3.800	131,000	495,475	3.7823	3.027	2.913	3.035	2.921	3.075	161,882	3.0607	-1.58%
2022-10-14	3.800	3.600	3.800	-	-	0	0	-	3.075	2.913	3.075	-	-	0	-	0.00%
2022-10-13	3.800	3.700	3.800	3.680	3.800	4,500	16,845	3.7433	3.075	2.994	3.075	2.978	3.075	5,561	3.0292	0.00%
2022-10-12	3.800	3.500	3.610	3.510	3.840	23,500	88,735	3.7760	3.075	2.832	2.921	2.840	3.107	29,040	3.0556	-1.04%
2022-10-11	3.940	3.500	3.940	3.510	3.960	1,500	5,705	3.8033	3.107	2.760	3.107	2.768	3.123	1,902	2.9997	4.23%
2022-10-10	3.780	3.400	3.880	-	-	0	0	-	2.981	2.682	3.060	-	-	0	-	0.00%
2022-10-07	3.780	3.440	3.780	3.870	3.870	500	1,935	3.8700	2.981	2.713	2.981	3.052	3.052	634	3.0522	-2.58%
2022-10-06	3.880	3.540	3.880	3.880	3.880	1,500	5,655	3.7700	3.060	2.792	3.060	3.060	3.060	1,902	2.9734	0.00%
2022-10-05	3.880	3.800	3.880	3.890	3.890	1,000	3,865	3.8650	3.060	2.997	3.060	3.068	3.068	1,268	3.0483	10.86%
2022-10-03	3.500	2.910	3.670	3.500	3.800	24,000	89,105	3.7127	2.760	2.295	2.894	2.760	2.997	30,430	2.9282	-11.17%
2022-09-30	3.940	3.200	3.940	3.980	3.980	1,000	3,980	3.9800	3.107	2.524	3.107	3.139	3.139	1,268	3.1390	7.65%
2022-09-29	3.660	3.480	3.970	-	-	0	0	-	2.887	2.745	3.131	-	-	0	-	0.00%
2022-09-28	3.660	3.000	3.990	-	-	0	0	-	2.887	2.366	3.147	-	-	0	-	0.00%
2022-09-27	3.660	3.660	3.800	3.500	3.790	38,500	140,755	3.6560	2.887	2.887	2.997	2.760	2.989	48,815	2.8834	0.27%
2022-09-26	3.650	3.650	3.850	2.600	3.650	72,000	260,185	3.6137	2.879	2.879	3.036	2.051	2.879	91,291	2.8501	-1.35%
2022-09-23	3.700	3.700	3.900	3.700	3.700	50,000	185,000	3.7000	2.918	2.918	3.076	2.918	2.918	63,396	2.9182	0.00%
2022-09-22	3.700	3.700	3.800	3.600	3.720	129,500	476,810	3.6819	2.918	2.918	2.997	2.839	2.934	164,196	2.9039	-4.64%
2022-09-21	3.880	3.710	3.880	3.800	3.880	2,500	9,540	3.8160	3.060	2.926	3.060	2.997	3.060	3,170	3.0096	-0.77%
2022-09-20	3.910	3.710	3.950	3.800	3.950	51,000	193,930	3.8025	3.084	2.926	3.115	2.997	3.115	64,664	2.9990	3.44%
2022-09-19	3.780	3.710	3.850	-	-	0	0	-	2.981	2.926	3.036	-	-	0	-	0.00%
2022-09-16	3.780	3.780	3.900	3.720	3.890	82,500	316,370	3.8348	2.981	2.981	3.076	2.934	3.068	104,604	3.0245	-0.53%
2022-09-15	3.800	3.770	3.870	3.800	3.840	32,000	122,860	3.8394	2.997	2.973	3.052	2.997	3.029	40,574	3.0281	-1.04%
2022-09-14	3.840	3.840	3.990	3.840	3.990	150,500	588,765	3.9121	3.029	3.029	3.147	3.029	3.147	190,823	3.0854	-1.54%
2022-09-13	3.900	3.900	3.990	3.750	3.990	11,500	45,630	3.9678	3.076	3.076	3.147	2.958	3.147	14,581	3.1294	-2.26%
2022-09-09	3.990	3.710	3.990	-	-	0	0	-	3.147	2.926	3.147	-	-	0	-	0.00%
2022-09-08	3.990	3.900	4.000	3.900	4.000	140,000	554,780	3.9627	3.147	3.076	3.155	3.076	3.155	177,509	3.1254	1.79%
2022-09-07	3.920	3.800	3.920	3.900	3.970	100,500	395,460	3.9349	3.092	2.997	3.092	3.076	3.131	127,426	3.1034	-2.00%
2022-09-06	4.000	3.760	4.000	4.000	4.000	48,000	192,000	4.0000	3.155	2.965	3.155	3.155	3.155	60,860	3.1548	0.00%
2022-09-05	4.000	3.870	4.000	3.810	4.000	211,000	843,795	3.9990	3.155	3.052	3.155	3.005	3.155	267,532	3.1540	2.56%
2022-09-02	3.900	3.900	4.000	3.830	3.920	103,000	402,065	3.9035	3.076	3.076	3.155	3.021	3.092	130,596	3.0787	-2.50%
2022-09-01	4.000	3.800	4.000	3.660	4.000	100,500	394,915	3.9295	3.155	2.997	3.155	2.887	3.155	127,426	3.0992	2.56%
2022-08-31	3.900	3.800	3.920	3.860	3.900	140,000	543,500	3.8821	3.076	2.997	3.092	3.044	3.076	177,509	3.0618	1.04%
2022-08-30	3.860	3.860	3.950	3.850	3.990	101,500	391,735	3.8595	3.044	3.044	3.115	3.036	3.147	128,694	3.0439	0.00%
2022-08-29	3.860	3.800	3.900	3.800	3.860	145,500	556,600	3.8254	3.044	2.997	3.076	2.997	3.044	184,483	3.0171	-1.28%
2022-08-26	3.910	3.750	3.910	3.800	4.000	30,500	116,000	3.8033	3.084	2.958	3.084	2.997	3.155	38,672	2.9996	1.56%
2022-08-25	3.850	3.610	3.850	3.800	3.850	80,500	305,925	3.8003	3.036	2.847	3.036	2.997	3.036	102,068	2.9973	0.79%
2022-08-24	3.820	3.620	3.820	-	-	0	0	-	3.013	2.855	3.013	-	-	0	-	0.00%
2022-08-23	3.820	3.600	3.820	3.850	3.900	366,000	1,425,780	3.8956	3.013	2.839	3.013	3.036	3.076	464,060	3.0724	0.53%
2022-08-22	3.800	3.670	3.800	3.800	3.850	59,000	224,700	3.8085	2.997	2.894	2.997	2.997	3.036	74,808	3.0037	-1.30%
2022-08-19	3.850	3.590	3.890	3.570	3.850	150,000	577,215	3.8481	3.036	2.831	3.068	2.816	3.036	190,189	3.0350	7.54%
2022-08-18	3.580	3.570	3.900	3.580	3.850	50,500	194,290	3.8473	2.824	2.816	3.076	2.824	3.036	64,030	3.0343	-4.79%
2022-08-17	3.760	3.690	3.850	3.760	3.860	28,500	108,010	3.7898	2.965	2.910	3.036	2.965	3.044	36,136	2.9890	-5.76%
2022-08-16	3.990	3.710	3.990	-	-	0	0	-	3.147	2.926	3.147	-	-	0	-	0.00%
2022-08-15	3.990	3.990	4.000	3.840	3.990	86,500	336,185	3.8865	3.147	3.147	3.155	3.029	3.147	109,675	3.0653	7.55%
2022-08-12	3.710	3.710	3.980	3.710	3.710	22,500	83,610	3.7160	2.926	2.926	3.139	2.926	2.926	28,528	2.9308	0.27%
2022-08-11	3.700	3.600	3.900	3.700	3.800	30,000	111,050	3.7017	2.918	2.839	3.076	2.918	2.997	38,038	2.9195	-2.63%
2022-08-10	3.800	3.700	3.800	-	-	0	0	-	2.997	2.918	2.997	-	-	0	-	0.00%
2022-08-09	3.800	3.700	3.800	-	-	0	0	-	2.997	2.918	2.997	-	-	0	-	-2.31%
2022-08-08	3.890	3.540	3.890	3.700	3.890	6,500	24,145	3.7146	3.068	2.792	3.068	2.918	3.068	8,242	2.9297	5.14%
2022-08-05	3.700	3.600	3.700	-	-	0	0	-	2.918	2.839	2.918	-	-	0	-	0.00%
2022-08-04	3.700	3.680	3.700	-	-	0	0	-	2.918	2.902	2.918	-	-	0	-	0.00%
2022-08-03	3.700	3.660	3.980	3.660	3.980	89,000	329,100	3.6978	2.918	2.887	3.139	2.887	3.139	112,845	2.9164	-1.33%
2022-08-02	3.750	3.580	3.750	3.600	3.750	61,000	220,250	3.6107	2.958	2.824	2.958	2.839	2.958	77,343	2.8477	-1.32%
2022-08-01	3.800	3.700	3.800	-	-	0	0	-	2.997	2.918	2.997	-	-	0	-	0.00%
2022-07-29	3.800	3.720	3.800	-	-	35,000	130,200	3.7200	2.997	2.934	2.997	-	-	44,377	2.9339	0.00%
2022-07-28	3.800	3.750	3.980	-	-	0	0	-	2.997	2.958	3.139	-	-	0	-	0.00%
2022-07-27	3.800	3.650	3.990	-	-	0	0	-	2.997	2.879	3.147	-	-	0	-	0.00%
2022-07-26	3.800	3.730	3.800	3.700	4.040	3,190,000	11,913,705	3.7347	2.997	2.942	2.997	2.918	3.186	4,044,680	2.9455	-5.94%
2022-07-25	4.040	3.860	4.040	4.040	4.050	14,000	56,685	4.0489	3.186	3.044	3.186	3.186	3.194	17,751	3.1934	1.00%
2022-07-22	4.000	3.610	4.000	3.910	4.000	194,000	775,680	3.9984	3.155	2.847	3.155	3.084	3.155	245,977	3.1535	1.27%
2022-07-21	3.950	3.800	3.950	3.800	4.000	39,500	150,275	3.8044	3.115	2.997	3.115	2.997	3.155	50,083	3.0005	-1.25%
2022-07-20	4.000	3.610	4.000	3.900	4.000	57,000	224,180	3.9330	3.155	2.847	3.155	3.076	3.155	72,272	3.1019	0.25%
2022-07-19	3.990	3.900	3.990	3.910	4.030	205,500	815,460	3.9682	3.147	3.076	3.147	3.084	3.178	260,559	3.1297	-0.25%
2022-07-18	4.000	3.600	4.000	3.600	4.000	84,000	305,110	3.6323	3.155	2.839	3.155	2.839	3.155	106,506	2.8647	8.11%
2022-07-15	3.700	3.660	3.700	3.680	3.700	252,000	930,450	3.6923	2.918	2.887	2.918	2.902	2.918	319,517	2.9121	-1.07%
2022-07-14	3.740	3.720	3.740	3.740	3.970	74,500	281,435	3.7777	2.950	2.934	2.950	2.950	3.131	94,460	2.9794	-6.27%
2022-07-13	3.990	3.570	3.990	3.780	3.990	61,000	230,785	3.7834	3.147	2.816	3.147	2.981	3.147	77,343	2.9839	0.25%
2022-07-12	3.980	3.910	3.980	3.920	4.030	96,000	379,335	3.9514	3.139	3.084	3.139	3.092	3.178	121,721	3.1164	-1.00%
2022-07-11	4.020	3.900	4.020	4.010	4.020	176,500	708,025	4.0115	3.171	3.076	3.171	3.163	3.171	223,789	3.1638	0.25%
2022-07-08	4.010	3.860	4.050	4.000	4.060	84,500	341,015	4.0357	3.163	3.044	3.194	3.155	3.202	107,140	3.1829	-3.37%
2022-07-07	4.150	4.000	4.150	3.700	4.190	402,000	1,661,205	4.1324	3.273	3.155	3.273	2.918	3.305	509,706	3.2591	5.33%
2022-07-06	3.940	3.850	3.960	3.550	3.950	216,500	794,745	3.6709	3.107	3.036	3.123	2.800	3.115	274,506	2.8952	12.25%
2022-07-05	3.510	3.460	3.550	3.440	3.510	109,500	378,015	3.4522	2.768	2.729	2.800	2.713	2.768	138,838	2.7227	2.93%
2022-07-04	3.410	3.400	3.430	3.370	3.500	981,000	3,259,215	3.3223	2.689	2.682	2.705	2.658	2.760	1,243,834	2.6203	1.49%
2022-06-30	3.360	3.360	3.420	3.360	3.400	238,000	800,780	3.3646	2.650	2.650	2.697	2.650	2.682	301,766	2.6536	2.75%
2022-06-29	3.270	3.220	3.340	3.210	3.350	80,500	262,380	3.2594	2.579	2.540	2.634	2.532	2.642	102,068	2.5706	0.93%
2022-06-28	3.240	3.200	3.300	3.180	3.310	53,500	170,365	3.1844	2.555	2.524	2.603	2.508	2.611	67,834	2.5115	1.25%
2022-06-27	3.200	3.200	3.300	3.110	3.360	71,500	228,725	3.1990	2.524	2.524	2.603	2.453	2.650	90,657	2.5230	0.00%
2022-06-24	3.200	3.200	3.340	3.160	3.330	86,500	278,465	3.2192	2.524	2.524	2.634	2.492	2.626	109,675	2.5390	-0.31%
2022-06-23	3.210	3.210	3.250	3.190	3.230	442,000	1,415,760	3.2031	2.532	2.532	2.563	2.516	2.547	560,423	2.5262	3.22%
2022-06-22	3.110	3.110	3.200	3.070	3.080	58,000	178,660	3.0803	2.453	2.453	2.524	2.421	2.429	73,540	2.4294	-0.32%
2022-06-21	3.120	3.110	-	3.120	3.120	20,000	62,400	3.1200	2.461	2.453	-	2.461	2.461	25,358	2.4607	0.32%
2022-06-20	3.110	3.110	-	3.060	3.110	174,000	539,295	3.0994	2.453	2.453	-	2.413	2.453	220,619	2.4445	-0.96%
2022-06-17	3.140	3.120	3.150	3.090	3.150	111,000	349,150	3.1455	2.476	2.461	2.484	2.437	2.484	140,740	2.4808	3.97%
2022-06-16	3.020	3.020	3.190	3.010	3.480	660,000	2,156,275	3.2671	2.382	2.382	2.516	2.374	2.745	836,830	2.5767	-5.63%
2022-06-15	3.200	3.200	3.300	3.130	3.130	2,500	7,825	3.1300	2.524	2.524	2.603	2.469	2.469	3,170	2.4686	2.56%
2022-06-14	3.120	3.120	3.220	3.120	3.220	34,500	110,790	3.2113	2.461	2.461	2.540	2.461	2.540	43,743	2.5327	-5.17%
2022-06-13	3.290	3.160	3.290	3.290	3.300	40,000	130,235	3.2559	2.595	2.492	2.595	2.595	2.603	50,717	2.5679	4.11%
2022-06-10	3.160	3.160	3.290	-	-	0	0	-	2.492	2.492	2.595	-	-	0	-	1.94%
2022-06-09	3.100	3.100	3.250	3.100	3.150	38,000	119,550	3.1461	2.445	2.445	2.563	2.445	2.484	48,181	2.4813	-1.90%
2022-06-08	3.160	3.160	3.280	-	-	0	0	-	2.492	2.492	2.587	-	-	0	-	3.27%
2022-06-07	3.060	3.050	3.240	3.050	3.250	674,500	2,175,490	3.2253	2.413	2.406	2.555	2.406	2.563	855,215	2.5438	-0.65%
2022-06-06	3.080	3.080	3.120	3.050	3.120	41,000	127,665	3.1138	2.429	2.429	2.461	2.406	2.461	51,985	2.4558	0.65%
2022-06-02	3.160	3.160	-	3.050	3.150	9,000	27,850	3.0944	2.413	2.413	-	2.329	2.406	11,784	2.3633	0.32%
2022-06-01	3.150	3.150	-	-	-	0	0	-	2.406	2.406	-	-	-	0	-	0.00%
2022-05-31	3.150	3.150	3.200	3.150	3.200	180,000	572,400	3.1800	2.406	2.406	2.444	2.406	2.444	235,685	2.4287	1.29%
2022-05-30	3.110	3.030	3.110	3.110	3.110	30,000	93,300	3.1100	2.375	2.314	2.375	2.375	2.375	39,281	2.3752	2.98%
2022-05-27	3.020	3.020	3.110	3.020	3.100	25,000	77,340	3.0936	2.306	2.306	2.375	2.306	2.368	32,734	2.3627	0.00%
2022-05-26	3.020	3.020	3.110	3.020	3.020	500	1,510	3.0200	2.306	2.306	2.375	2.306	2.306	655	2.3065	-2.58%
2022-05-25	3.100	3.020	3.110	3.110	3.120	41,000	127,860	3.1185	2.368	2.306	2.375	2.375	2.383	53,684	2.3817	1.64%
2022-05-24	3.050	3.050	3.070	3.010	3.100	12,000	36,250	3.0208	2.329	2.329	2.345	2.299	2.368	15,712	2.3071	-1.29%
2022-05-23	3.090	3.090	3.130	3.090	3.090	1,000	3,090	3.0900	2.360	2.360	2.390	2.360	2.360	1,309	2.3599	-4.04%
2022-05-20	3.220	3.090	3.230	3.050	3.220	66,500	206,890	3.1111	2.459	2.360	2.467	2.329	2.459	87,072	2.3761	3.21%
2022-05-19	3.120	3.120	3.180	3.100	3.100	500	1,550	3.1000	2.383	2.383	2.429	2.368	2.368	655	2.3676	-2.19%
2022-05-18	3.190	3.110	3.190	3.180	3.200	8,500	27,180	3.1976	2.436	2.375	2.436	2.429	2.444	11,130	2.4421	0.00%
2022-05-17	3.190	3.110	3.200	3.120	3.210	32,500	104,225	3.2069	2.436	2.375	2.444	2.383	2.452	42,554	2.4492	-2.74%
2022-05-16	3.280	3.280	-	3.280	3.280	8,500	27,880	3.2800	2.505	2.505	-	2.505	2.505	11,130	2.5050	0.00%
2022-05-13	3.280	3.230	3.280	3.220	3.300	153,000	503,630	3.2917	2.505	2.467	2.505	2.459	2.520	200,332	2.5140	2.50%
2022-05-12	3.200	3.170	3.200	3.140	3.200	31,000	99,140	3.1981	2.444	2.421	2.444	2.398	2.444	40,590	2.4425	-0.93%
2022-05-11	3.230	3.230	3.300	3.200	3.200	500	1,600	3.2000	2.467	2.467	2.520	2.444	2.444	655	2.4439	-0.62%
2022-05-10	3.250	3.220	3.290	3.250	3.380	1,758,000	5,828,935	3.3157	2.482	2.459	2.513	2.482	2.581	2,301,855	2.5323	-3.85%
2022-05-06	3.380	3.380	3.400	3.380	3.470	144,000	490,510	3.4063	2.581	2.581	2.597	2.581	2.650	188,548	2.6015	-2.87%
2022-05-05	3.480	3.420	3.700	-	-	0	0	-	2.658	2.612	2.826	-	-	0	-	0.00%
2022-05-04	3.480	3.420	3.530	3.480	3.530	3,500	12,310	3.5171	2.658	2.612	2.696	2.658	2.696	4,583	2.6862	-4.40%
2022-05-03	3.640	3.430	4.100	-	-	0	0	-	2.780	2.620	3.131	-	-	0	-	0.00%
2022-04-29	3.640	3.600	3.700	3.600	3.640	9,000	32,820	3.6467	2.780	2.749	2.826	2.749	2.780	11,784	2.7851	6.74%
2022-04-28	3.410	3.410	-	-	-	0	0	-	2.604	2.604	-	-	-	0	-	0.29%
2022-04-27	3.400	3.400	3.570	3.360	3.420	216,500	736,705	3.4028	2.597	2.597	2.727	2.566	2.612	283,476	2.5988	-2.86%
2022-04-26	3.500	3.450	3.560	3.500	3.500	101,000	353,500	3.5000	2.673	2.635	2.719	2.673	2.673	132,245	2.6731	0.29%
2022-04-25	3.490	3.400	3.590	3.400	3.590	291,000	1,009,930	3.4705	2.665	2.597	2.742	2.597	2.742	381,024	2.6506	-2.79%
2022-04-22	3.590	3.590	4.100	3.590	3.590	17,000	61,030	3.5900	2.742	2.742	3.131	2.742	2.742	22,259	2.7418	-1.10%
2022-04-21	3.630	3.580	3.660	-	-	0	0	-	2.772	2.734	2.795	-	-	0	-	0.00%
2022-04-20	3.630	3.550	3.710	3.630	3.630	1,000	3,630	3.6300	2.772	2.711	2.833	2.772	2.772	1,309	2.7723	2.25%
2022-04-19	3.550	3.530	3.580	3.550	3.580	292,000	1,042,520	3.5703	2.711	2.696	2.734	2.711	2.734	382,333	2.7267	-1.11%
2022-04-14	3.590	3.580	3.590	3.580	3.600	232,500	833,805	3.5863	2.742	2.734	2.742	2.734	2.749	304,426	2.7389	-2.71%
2022-04-13	3.690	3.610	3.690	-	-	0	0	-	2.818	2.757	2.818	-	-	0	-	-0.27%
2022-04-12	3.700	3.580	3.700	-	-	0	0	-	2.826	2.734	2.826	-	-	0	-	-2.12%
2022-04-11	3.780	3.600	3.780	3.550	3.780	560,500	2,011,310	3.5884	2.887	2.749	2.887	2.711	2.887	733,896	2.7406	3.56%
2022-04-08	3.650	3.600	3.700	3.650	3.650	1,000	3,650	3.6500	2.788	2.749	2.826	2.788	2.788	1,309	2.7876	-1.88%
2022-04-07	3.720	3.650	3.760	3.610	3.790	6,000	22,100	3.6833	2.841	2.788	2.872	2.757	2.895	7,856	2.8131	0.27%
2022-04-06	3.710	3.650	3.750	3.660	3.780	17,500	64,925	3.7100	2.833	2.788	2.864	2.795	2.887	22,914	2.8334	4.21%
2022-04-04	3.560	3.550	3.560	3.400	3.820	150,500	536,120	3.5623	2.719	2.711	2.719	2.597	2.917	197,059	2.7206	-6.07%
2022-04-01	3.790	3.760	3.800	-	-	0	0	-	2.895	2.872	2.902	-	-	0	-	0.00%
2022-03-31	3.790	3.650	3.790	3.790	3.840	234,000	887,060	3.7909	2.895	2.788	2.895	2.895	2.933	306,390	2.8952	0.00%
2022-03-30	3.790	3.780	3.790	3.620	3.800	460,500	1,743,660	3.7864	2.895	2.887	2.895	2.765	2.902	602,960	2.8918	0.00%
2022-03-29	3.790	3.700	3.790	3.700	3.790	6,500	24,590	3.7831	2.895	2.826	2.895	2.826	2.895	8,511	2.8893	-0.26%
2022-03-28	3.800	3.750	3.800	3.800	3.820	1,031,500	3,936,440	3.8162	2.902	2.864	2.902	2.902	2.917	1,350,605	2.9146	0.00%
2022-03-25	3.800	3.720	3.800	3.720	3.800	875,500	3,318,955	3.7909	2.902	2.841	2.902	2.841	2.902	1,146,345	2.8953	1.06%
2022-03-24	3.760	3.700	3.760	3.750	3.900	1,109,000	4,205,805	3.7924	2.872	2.826	2.872	2.864	2.979	1,452,080	2.8964	-0.27%
2022-03-23	3.770	3.760	3.780	3.780	3.800	504,500	1,916,660	3.7991	2.879	2.872	2.887	2.887	2.902	660,572	2.9015	-0.53%
2022-03-22	3.790	3.780	3.800	3.760	3.830	219,500	825,690	3.7617	2.895	2.887	2.902	2.872	2.925	287,405	2.8729	0.80%
2022-03-21	3.760	3.760	3.840	3.760	3.840	330,000	1,240,945	3.7604	2.872	2.872	2.933	2.872	2.933	432,089	2.8720	0.27%
2022-03-18	3.750	3.710	3.800	-	-	0	0	-	2.864	2.833	2.902	-	-	0	-	0.00%
2022-03-17	3.750	3.730	3.840	3.750	3.860	52,500	202,285	3.8530	2.864	2.849	2.933	2.864	2.948	68,741	2.9427	0.54%
2022-03-16	3.730	3.660	3.730	3.540	3.740	1,511,500	5,566,695	3.6829	2.849	2.795	2.849	2.704	2.856	1,979,098	2.8127	2.75%
2022-03-15	3.630	3.630	3.730	3.630	3.900	321,500	1,197,610	3.7251	2.772	2.772	2.849	2.772	2.979	420,959	2.8450	-4.47%
2022-03-14	3.800	3.800	3.810	3.710	4.000	302,000	1,183,860	3.9201	2.902	2.902	2.910	2.833	3.055	395,427	2.9939	-2.81%
2022-03-11	3.910	3.890	3.990	3.850	3.990	6,000	23,290	3.8817	2.986	2.971	3.047	2.940	3.047	7,856	2.9646	0.51%
2022-03-10	3.890	3.890	3.900	3.890	3.900	16,500	64,295	3.8967	2.971	2.971	2.979	2.971	2.979	21,604	2.9760	0.26%
2022-03-09	3.880	3.800	3.950	3.910	3.920	75,000	288,450	3.8460	2.963	2.902	3.017	2.986	2.994	98,202	2.9373	-0.77%
2022-03-08	3.910	3.900	4.000	3.910	4.000	184,500	732,845	3.9721	2.986	2.979	3.055	2.986	3.055	241,577	3.0336	3.71%
2022-03-07	3.770	3.770	3.950	-	-	0	0	-	2.879	2.879	3.017	-	-	0	-	0.53%
2022-03-04	3.750	3.710	3.790	3.720	3.960	71,000	268,980	3.7885	2.864	2.833	2.895	2.841	3.024	92,965	2.8934	-5.78%
2022-03-03	3.980	3.930	4.020	3.990	4.010	135,500	542,010	4.0001	3.040	3.001	3.070	3.047	3.063	177,418	3.0550	-0.75%
2022-03-02	4.010	4.000	4.140	4.000	4.200	114,500	462,870	4.0425	3.063	3.055	3.162	3.055	3.208	149,922	3.0874	0.50%
2022-03-01	3.990	3.990	4.160	3.960	4.010	161,000	640,320	3.9771	3.047	3.047	3.177	3.024	3.063	210,807	3.0375	-0.50%
2022-02-28	4.010	4.000	4.290	-	-	0	0	-	3.063	3.055	3.276	-	-	0	-	0.00%
2022-02-25	4.010	4.010	4.080	4.010	4.140	204,500	831,045	4.0638	3.063	3.063	3.116	3.063	3.162	267,764	3.1036	-3.14%
2022-02-24	4.140	4.140	4.150	4.140	4.150	98,500	408,310	4.1453	3.162	3.162	3.169	3.162	3.169	128,972	3.1659	-0.24%
2022-02-23	4.150	4.150	4.220	4.150	4.150	4,000	16,600	4.1500	3.169	3.169	3.223	3.169	3.169	5,237	3.1695	0.00%
2022-02-22	4.150	4.120	4.170	4.090	4.170	2,066,000	8,523,975	4.1258	3.169	3.147	3.185	3.124	3.185	2,705,138	3.1510	-2.81%
2022-02-21	4.270	4.130	4.360	-	-	0	0	-	3.261	3.154	3.330	-	-	0	-	0.00%
2022-02-18	4.270	4.160	4.270	4.150	4.390	175,500	730,160	4.1605	3.261	3.177	3.261	3.169	3.353	229,793	3.1775	2.64%
2022-02-17	4.160	4.160	4.230	4.160	4.160	7,500	31,210	4.1613	3.177	3.177	3.231	3.177	3.177	9,820	3.1781	-2.80%
2022-02-16	4.280	4.210	4.400	-	-	0	0	-	3.269	3.215	3.360	-	-	0	-	0.00%
2022-02-15	4.280	4.200	4.320	4.110	4.330	2,500	10,500	4.2000	3.269	3.208	3.299	3.139	3.307	3,273	3.2077	3.13%
2022-02-14	4.150	4.150	4.170	4.150	4.180	28,500	118,615	4.1619	3.169	3.169	3.185	3.169	3.192	37,317	3.1786	-0.72%
2022-02-11	4.180	4.170	4.340	4.160	4.340	5,000	21,025	4.2050	3.192	3.185	3.315	3.177	3.315	6,547	3.2115	-0.95%
2022-02-10	4.220	4.220	4.430	4.110	4.450	152,000	644,545	4.2404	3.223	3.223	3.383	3.139	3.399	199,023	3.2385	-3.65%
2022-02-09	4.380	4.300	4.440	4.380	4.630	18,500	82,170	4.4416	3.345	3.284	3.391	3.345	3.536	24,223	3.3922	0.23%
2022-02-08	4.370	4.160	4.370	4.050	4.970	7,500	32,385	4.3180	3.338	3.177	3.338	3.093	3.796	9,820	3.2978	2.58%
2022-02-07	4.260	4.260	-	4.260	4.260	7,000	29,820	4.2600	3.253	3.253	-	3.253	3.253	9,166	3.2535	0.00%
2022-02-04	4.260	4.260	4.470	4.260	4.320	22,500	97,110	4.3160	3.253	3.253	3.414	3.253	3.299	29,461	3.2963	-0.93%
2022-01-31	4.300	4.200	4.470	4.300	4.310	62,500	269,145	4.3063	3.284	3.208	3.414	3.284	3.292	81,835	3.2889	2.38%
2022-01-28	4.200	4.150	4.480	4.000	4.200	36,000	146,940	4.0817	3.208	3.169	3.422	3.055	3.208	47,137	3.1173	5.00%
2022-01-27	4.000	3.750	4.000	3.900	4.000	545,500	2,172,880	3.9833	3.055	2.864	3.055	2.979	3.055	714,256	3.0422	-3.61%
2022-01-26	4.150	4.100	4.240	4.090	4.270	929,500	3,861,035	4.1539	3.169	3.131	3.238	3.124	3.261	1,217,050	3.1725	2.72%
2022-01-25	4.040	4.040	4.140	4.040	4.350	1,648,500	6,809,875	4.1310	3.085	3.085	3.162	3.085	3.322	2,158,480	3.1549	-13.12%
2022-01-24	4.650	4.580	4.680	4.450	4.690	1,831,000	8,508,975	4.6472	3.551	3.498	3.574	3.399	3.582	2,397,438	3.5492	2.42%
2022-01-21	4.540	4.310	4.550	4.300	4.550	231,500	989,410	4.2739	3.467	3.292	3.475	3.284	3.475	303,117	3.2641	1.57%
2022-01-20	4.470	4.340	4.690	-	-	0	0	-	3.414	3.315	3.582	-	-	0	-	0.00%
2022-01-19	4.470	4.330	4.480	4.350	4.660	28,000	122,265	4.3666	3.414	3.307	3.422	3.322	3.559	36,662	3.3349	1.36%
2022-01-18	4.410	4.320	4.500	4.410	4.460	57,500	256,270	4.4569	3.368	3.299	3.437	3.368	3.406	75,288	3.4039	-0.68%
2022-01-17	4.440	4.370	4.450	4.390	4.450	62,000	272,200	4.3903	3.391	3.338	3.399	3.353	3.399	81,180	3.3530	1.60%
2022-01-14	4.370	4.370	4.510	4.370	4.600	422,500	1,878,090	4.4452	3.338	3.338	3.444	3.338	3.513	553,205	3.3949	-5.41%
2022-01-13	4.620	4.620	4.750	4.620	4.750	12,500	58,395	4.6716	3.528	3.528	3.628	3.528	3.628	16,367	3.5678	-2.74%
2022-01-12	4.750	4.700	5.000	4.670	4.750	404,500	1,899,285	4.6954	3.628	3.590	3.819	3.567	3.628	529,636	3.5860	2.37%
2022-01-11	4.640	4.640	4.650	4.600	4.690	921,500	4,284,965	4.6500	3.544	3.544	3.551	3.513	3.582	1,206,575	3.5513	-1.28%
2022-01-10	4.700	4.650	4.700	4.700	4.700	483,000	2,270,100	4.7000	3.590	3.551	3.590	3.590	3.590	632,421	3.5895	0.21%
2022-01-07	4.690	4.600	4.700	4.600	4.700	32,000	147,600	4.6125	3.582	3.513	3.590	3.513	3.590	41,900	3.5227	-0.21%
2022-01-06	4.700	4.650	4.700	4.700	4.750	359,500	1,696,900	4.7202	3.590	3.551	3.590	3.590	3.628	470,715	3.6049	-1.05%
2022-01-05	4.750	4.750	4.830	4.700	4.800	785,000	3,728,910	4.7502	3.628	3.628	3.689	3.590	3.666	1,027,848	3.6279	-0.84%
2022-01-04	4.790	4.600	4.820	4.750	4.850	700,500	3,357,295	4.7927	3.658	3.513	3.681	3.628	3.704	917,207	3.6603	-2.04%
2022-01-03	4.890	4.530	4.890	-	-	0	0	-	3.735	3.460	3.735	-	-	0	-	0.00%
2021-12-31	4.890	4.810	4.890	4.890	4.900	508,000	2,489,000	4.8996	3.735	3.674	3.735	3.735	3.742	665,155	3.7420	1.87%
2021-12-30	4.800	4.700	4.900	4.800	4.800	243,000	1,166,400	4.8000	3.666	3.590	3.742	3.666	3.666	318,175	3.6659	0.00%
2021-12-29	4.800	4.800	4.940	4.800	4.950	8,500	40,980	4.8212	3.666	3.666	3.773	3.666	3.780	11,130	3.6821	-2.83%
2021-12-28	4.940	4.820	4.970	4.820	4.940	41,500	203,430	4.9019	3.773	3.681	3.796	3.681	3.773	54,338	3.7438	0.20%
2021-12-24	4.930	4.750	5.010	4.930	4.930	3,500	17,165	4.9043	3.765	3.628	3.826	3.765	3.765	4,583	3.7456	3.57%
2021-12-23	4.760	4.750	4.930	4.750	4.930	7,000	33,440	4.7771	3.635	3.628	3.765	3.628	3.765	9,166	3.6485	-3.64%
2021-12-22	4.940	4.530	4.940	4.950	4.950	51,000	252,450	4.9500	3.773	3.460	3.773	3.780	3.780	66,777	3.7805	0.00%
2021-12-21	4.940	4.800	4.950	4.950	4.950	50,000	247,500	4.9500	3.773	3.666	3.780	3.780	3.780	65,468	3.7805	1.86%
2021-12-20	4.850	4.800	4.880	4.710	5.150	355,000	1,753,390	4.9391	3.704	3.666	3.727	3.597	3.933	464,823	3.7722	-1.22%
2021-12-17	4.910	4.900	4.980	4.900	5.000	179,500	883,815	4.9238	3.750	3.742	3.803	3.742	3.819	235,030	3.7604	-0.81%
2021-12-16	4.950	4.900	5.110	4.950	5.110	106,000	524,925	4.9521	3.780	3.742	3.903	3.780	3.903	138,792	3.7821	-0.40%
2021-12-15	4.970	4.900	4.980	4.940	5.000	588,000	2,927,785	4.9792	3.796	3.742	3.803	3.773	3.819	769,904	3.8028	-2.55%
2021-12-14	5.100	4.950	5.100	-	-	0	0	-	3.895	3.780	3.895	-	-	0	-	-0.58%
2021-12-13	5.130	4.960	5.130	4.900	5.150	17,500	85,875	4.9071	3.918	3.788	3.918	3.742	3.933	22,914	3.7477	3.43%
2021-12-10	4.960	4.960	4.990	4.950	5.000	11,000	54,575	4.9614	3.788	3.788	3.811	3.780	3.819	14,403	3.7892	0.20%
2021-12-09	4.950	4.950	4.990	4.950	5.000	347,000	1,730,105	4.9859	3.780	3.780	3.811	3.780	3.819	454,348	3.8079	-0.60%
2021-12-08	4.980	4.900	4.980	4.980	5.000	186,000	928,955	4.9944	3.803	3.742	3.803	3.803	3.819	243,541	3.8144	0.61%
2021-12-07	4.950	4.950	5.000	4.950	5.000	9,000	44,950	4.9944	3.780	3.780	3.819	3.780	3.819	11,784	3.8144	-0.60%
2021-12-06	4.980	4.980	5.000	4.980	4.990	5,500	27,300	4.9636	3.803	3.803	3.819	3.803	3.811	7,201	3.7909	-0.40%
2021-12-03	5.000	4.990	5.030	4.990	5.000	886,500	4,432,375	4.9999	3.819	3.811	3.842	3.811	3.819	1,160,748	3.8186	0.00%
2021-12-02	5.000	4.990	5.070	4.990	5.050	1,523,500	7,620,250	5.0018	3.819	3.811	3.872	3.811	3.857	1,994,810	3.8200	-0.99%
2021-12-01	5.050	5.050	5.100	5.050	5.100	31,000	156,575	5.0508	3.857	3.857	3.895	3.857	3.895	40,590	3.8575	1.00%
2021-11-30	5.000	5.000	5.050	5.000	5.200	205,000	1,043,600	5.0907	3.819	3.819	3.857	3.819	3.971	268,419	3.8880	-3.47%
2021-11-29	5.180	5.100	5.190	5.100	5.200	9,000	46,000	5.1111	3.956	3.895	3.964	3.895	3.971	11,784	3.9035	0.00%
2021-11-26	5.180	5.150	5.190	5.180	5.190	4,500	23,340	5.1867	3.956	3.933	3.964	3.956	3.964	5,892	3.9612	0.39%
2021-11-25	5.160	5.160	5.190	5.120	5.200	181,500	941,255	5.1860	3.941	3.941	3.964	3.910	3.971	237,649	3.9607	0.98%
2021-11-24	5.110	5.110	5.150	5.110	5.150	715,000	3,679,595	5.1463	3.903	3.903	3.933	3.903	3.933	936,192	3.9304	0.00%
2021-11-23	5.110	5.100	5.180	5.100	5.200	479,500	2,490,130	5.1932	3.903	3.895	3.956	3.895	3.971	627,838	3.9662	-1.92%
2021-11-22	5.210	5.170	5.300	5.200	5.280	229,000	1,192,815	5.2088	3.979	3.948	4.048	3.971	4.033	299,843	3.9781	1.36%
2021-11-19	5.140	5.000	5.180	5.140	5.140	3,500	18,020	5.1486	3.926	3.819	3.956	3.926	3.926	4,583	3.9321	-0.58%
2021-11-18	5.170	5.140	5.170	5.170	5.200	214,500	1,111,235	5.1806	3.948	3.926	3.948	3.948	3.971	280,858	3.9566	0.58%
2021-11-17	5.140	5.010	5.180	5.150	5.190	184,500	955,130	5.1769	3.926	3.826	3.956	3.933	3.964	241,577	3.9537	2.39%
2021-11-16	5.020	5.020	5.040	4.980	5.020	721,000	3,609,555	5.0063	3.834	3.834	3.849	3.803	3.834	944,049	3.8235	0.20%
2021-11-15	5.010	4.800	5.050	4.990	5.090	245,500	1,230,755	5.0133	3.826	3.666	3.857	3.811	3.887	321,448	3.8288	-0.60%
2021-11-12	5.040	5.000	5.180	4.960	5.000	205,500	1,026,530	4.9953	3.849	3.819	3.956	3.788	3.819	269,074	3.8151	2.44%
2021-11-11	4.920	4.920	5.000	4.920	5.000	233,000	1,164,530	4.9980	3.758	3.758	3.819	3.758	3.819	305,081	3.8171	-0.81%
2021-11-10	4.960	4.820	5.000	4.990	5.010	1,202,000	6,009,955	5.0000	3.788	3.681	3.819	3.811	3.826	1,573,851	3.8186	0.20%
2021-11-09	4.950	4.950	5.000	4.950	4.950	15,000	74,250	4.9500	3.780	3.780	3.819	3.780	3.780	19,640	3.7805	-0.80%
2021-11-08	4.990	4.950	5.000	5.030	5.040	52,000	261,580	5.0304	3.811	3.780	3.819	3.842	3.849	68,087	3.8419	1.42%
2021-11-05	4.920	4.920	5.060	4.900	5.020	237,000	1,175,595	4.9603	3.758	3.758	3.864	3.742	3.834	310,318	3.7884	-1.99%
2021-11-04	5.020	5.020	5.150	4.950	5.200	1,153,500	5,794,675	5.0236	3.834	3.834	3.933	3.780	3.971	1,510,347	3.8367	0.20%
2021-11-03	5.010	4.950	5.020	4.950	5.100	76,500	386,130	5.0475	3.826	3.780	3.834	3.780	3.895	100,166	3.8549	0.00%
2021-11-02	5.010	5.000	5.150	4.610	5.050	16,500	81,840	4.9600	3.826	3.819	3.933	3.521	3.857	21,604	3.7881	-2.91%
2021-11-01	5.160	4.610	5.160	5.160	5.160	500	2,580	5.1600	3.941	3.521	3.941	3.941	3.941	655	3.9409	0.00%
2021-10-29	5.160	5.050	5.170	5.200	5.200	26,000	135,200	5.2000	3.941	3.857	3.948	3.971	3.971	34,043	3.9714	0.19%
2021-10-28	5.150	5.000	5.150	5.050	5.150	9,500	48,025	5.0553	3.933	3.819	3.933	3.857	3.933	12,439	3.8609	0.00%
2021-10-27	5.150	5.050	5.180	5.150	5.200	124,000	642,710	5.1831	3.933	3.857	3.956	3.933	3.971	162,361	3.9585	-0.58%
2021-10-26	5.180	5.050	5.220	-	-	500	2,615	5.2300	3.956	3.857	3.987	-	-	655	3.9943	-0.38%
2021-10-25	5.200	5.010	5.200	5.000	5.200	220,500	1,142,600	5.1819	3.971	3.826	3.971	3.819	3.971	288,714	3.9576	0.00%
2021-10-22	5.200	5.100	5.250	5.040	5.280	494,500	2,520,390	5.0968	3.971	3.895	4.010	3.849	4.033	647,479	3.8926	1.76%
2021-10-21	5.110	5.100	5.250	5.100	5.190	4,000	20,450	5.1125	3.903	3.895	4.010	3.895	3.964	5,237	3.9046	-1.35%
2021-10-20	5.180	5.180	5.290	5.180	5.340	203,500	1,062,340	5.2203	3.956	3.956	4.040	3.956	4.078	266,455	3.9869	-1.33%
2021-10-19	5.250	5.170	5.250	5.150	5.290	82,000	424,925	5.1820	4.010	3.948	4.010	3.933	4.040	107,368	3.9577	0.19%
2021-10-18	5.240	5.240	5.290	5.230	5.330	330,000	1,738,020	5.2667	4.002	4.002	4.040	3.994	4.071	432,089	4.0224	0.58%
2021-10-15	5.210	5.100	5.260	5.100	5.400	376,000	1,989,635	5.2916	3.979	3.895	4.017	3.895	4.124	492,319	4.0413	4.20%
2021-10-12	5.000	4.800	5.020	4.840	5.060	619,000	3,089,370	4.9909	3.819	3.666	3.834	3.696	3.864	810,494	3.8117	0.00%
2021-10-11	5.000	5.000	5.100	5.000	5.010	35,000	175,215	5.0061	3.819	3.819	3.895	3.819	3.826	45,828	3.8234	0.40%
2021-10-08	4.980	4.980	5.000	4.980	5.040	37,500	187,690	5.0051	3.803	3.803	3.819	3.803	3.849	49,101	3.8225	-1.19%
2021-10-07	5.040	4.860	5.090	4.510	5.150	199,000	918,660	4.6164	3.849	3.712	3.887	3.444	3.933	260,563	3.5257	0.60%
2021-10-06	5.010	5.010	5.350	4.950	5.390	3,500	17,620	5.0343	3.826	3.826	4.086	3.780	4.117	4,583	3.8448	0.00%
2021-10-05	5.010	-	5.010	5.000	5.010	38,500	192,850	5.0091	3.826	-	3.826	3.819	3.826	50,410	3.8256	-3.47%
2021-10-04	5.190	5.100	5.210	5.000	5.370	2,000	10,405	5.2025	3.964	3.895	3.979	3.819	4.101	2,619	3.9733	5.70%
2021-09-30	5.010	5.000	5.110	5.010	5.130	120,500	614,935	5.1032	3.750	3.742	3.825	3.750	3.840	160,991	3.8197	-1.38%
2021-09-29	5.080	5.050	5.090	5.050	5.150	50,000	254,950	5.0990	3.802	3.780	3.810	3.780	3.855	66,801	3.8165	-0.39%
2021-09-28	5.100	5.100	5.150	5.050	5.160	66,000	337,150	5.1083	3.817	3.817	3.855	3.780	3.862	88,178	3.8235	0.00%
2021-09-27	5.100	5.050	5.150	5.100	5.400	58,500	300,530	5.1373	3.817	3.780	3.855	3.817	4.042	78,158	3.8452	-1.73%
2021-09-24	5.190	5.050	5.200	5.100	5.400	46,000	235,330	5.1159	3.885	3.780	3.892	3.817	4.042	61,457	3.8292	4.22%
2021-09-23	4.980	4.980	5.120	4.980	5.110	138,500	692,675	5.0013	3.727	3.727	3.832	3.727	3.825	185,040	3.7434	-3.30%
2021-09-21	5.150	5.100	5.160	5.100	5.160	653,500	3,349,945	5.1262	3.855	3.817	3.862	3.817	3.862	873,094	3.8369	1.98%
2021-09-20	5.050	5.050	5.100	5.050	5.100	576,500	2,936,730	5.0941	3.780	3.780	3.817	3.780	3.817	770,220	3.8128	-1.17%
2021-09-17	5.110	5.110	5.200	5.020	5.150	224,000	1,135,890	5.0709	3.825	3.825	3.892	3.757	3.855	299,270	3.7955	1.19%
2021-09-16	5.050	5.090	5.150	5.010	5.150	192,000	967,440	5.0388	3.780	3.810	3.855	3.750	3.855	256,517	3.7714	-1.17%
2021-09-15	5.110	5.040	5.120	5.040	5.210	114,500	582,555	5.0878	3.825	3.772	3.832	3.772	3.900	152,975	3.8082	-2.67%
2021-09-14	5.250	5.100	5.250	5.100	5.380	105,000	538,800	5.1314	3.930	3.817	3.930	3.817	4.027	140,283	3.8408	1.35%
2021-09-13	5.180	5.120	5.220	5.150	5.340	11,500	59,460	5.1704	3.877	3.832	3.907	3.855	3.997	15,364	3.8700	1.17%
2021-09-10	5.120	5.120	5.500	5.120	5.160	67,000	344,345	5.1395	3.832	3.832	4.117	3.832	3.862	89,514	3.8468	0.00%
2021-09-09	5.120	5.120	5.190	5.120	5.180	105,000	538,445	5.1280	3.832	3.832	3.885	3.832	3.877	140,283	3.8383	-0.58%
2021-09-08	5.150	5.150	5.190	5.150	5.190	142,000	732,815	5.1607	3.855	3.855	3.885	3.855	3.885	189,716	3.8627	0.39%
2021-09-07	5.130	5.130	5.200	5.130	5.300	213,500	1,103,215	5.1673	3.840	3.840	3.892	3.840	3.967	285,242	3.8676	-2.66%
2021-09-06	5.270	5.200	5.270	5.220	5.280	31,500	164,765	5.2306	3.945	3.892	3.945	3.907	3.952	42,085	3.9151	0.19%
2021-09-03	5.260	5.250	5.260	5.160	5.260	112,000	587,315	5.2439	3.937	3.930	3.937	3.862	3.937	149,635	3.9250	0.19%
2021-09-02	5.250	5.100	5.290	5.290	5.480	2,500	13,605	5.4420	3.930	3.817	3.959	3.959	4.102	3,340	4.0733	0.77%
2021-09-01	5.210	5.210	5.240	5.150	5.250	261,000	1,351,345	5.1776	3.900	3.900	3.922	3.855	3.930	348,703	3.8753	-0.95%
2021-08-31	5.260	5.200	5.260	4.950	5.410	137,000	724,150	5.2858	3.937	3.892	3.937	3.705	4.049	183,036	3.9563	-2.59%
2021-08-30	5.400	5.380	5.400	5.400	5.500	115,000	622,500	5.4130	4.042	4.027	4.042	4.042	4.117	153,643	4.0516	0.00%
2021-08-27	5.400	5.400	5.420	5.170	5.440	39,000	210,330	5.3931	4.042	4.042	4.057	3.870	4.072	52,105	4.0367	1.89%
2021-08-26	5.300	5.300	5.350	5.300	5.430	176,500	941,640	5.3351	3.967	3.967	4.004	3.967	4.064	235,809	3.9932	-2.39%
2021-08-25	5.430	5.300	5.440	5.430	5.440	10,500	57,025	5.4310	4.064	3.967	4.072	4.064	4.072	14,028	4.0650	1.88%
2021-08-24	5.330	5.300	5.340	5.350	5.450	193,000	1,041,465	5.3962	3.989	3.967	3.997	4.004	4.079	257,853	4.0390	-2.02%
2021-08-23	5.440	5.400	5.440	5.310	5.440	100,000	538,555	5.3856	4.072	4.042	4.072	3.974	4.072	133,603	4.0310	2.64%
2021-08-20	5.300	5.280	5.320	5.300	5.350	173,500	923,895	5.3250	3.967	3.952	3.982	3.967	4.004	231,801	3.9857	-2.57%
2021-08-19	5.440	5.410	5.490	5.390	5.460	285,500	1,545,085	5.4119	4.072	4.049	4.109	4.034	4.087	381,436	4.0507	-2.16%
2021-08-18	5.560	5.450	5.590	5.360	5.570	1,000	5,465	5.4650	4.162	4.079	4.184	4.012	4.169	1,336	4.0905	2.21%
2021-08-17	5.440	5.400	5.450	5.350	5.500	275,000	1,502,285	5.4629	4.072	4.042	4.079	4.004	4.117	367,408	4.0889	-1.81%
2021-08-16	5.540	5.520	5.560	5.540	5.560	220,000	1,222,800	5.5582	4.147	4.132	4.162	4.147	4.162	293,926	4.1602	-0.89%
2021-08-13	5.590	5.520	5.600	5.500	5.600	174,500	969,675	5.5569	4.184	4.132	4.192	4.117	4.192	233,137	4.1593	0.72%
2021-08-12	5.550	5.500	5.560	5.550	5.560	30,000	166,730	5.5577	4.154	4.117	4.162	4.154	4.162	40,081	4.1598	-0.89%
2021-08-11	5.600	5.560	5.600	5.290	6.000	738,000	4,124,260	5.5884	4.192	4.162	4.192	3.959	4.491	985,988	4.1829	5.86%
2021-08-10	5.290	5.060	5.300	5.010	5.300	635,500	3,293,985	5.1833	3.959	3.787	3.967	3.750	3.967	849,045	3.8796	5.38%
2021-08-09	5.020	4.940	5.020	5.100	5.100	15,000	76,500	5.1000	3.757	3.698	3.757	3.817	3.817	20,040	3.8173	-0.59%
2021-08-06	5.050	5.010	5.050	4.970	5.190	79,500	399,935	5.0306	3.780	3.750	3.780	3.720	3.885	106,214	3.7654	1.00%
2021-08-05	5.000	5.000	5.100	4.950	5.100	137,000	685,050	5.0004	3.742	3.742	3.817	3.705	3.817	183,036	3.7427	-0.60%
2021-08-04	5.030	5.010	5.030	5.000	5.090	133,500	670,880	5.0253	3.765	3.750	3.765	3.742	3.810	178,360	3.7614	1.21%
2021-08-03	4.970	4.970	4.980	4.950	5.110	534,500	2,697,285	5.0464	3.720	3.720	3.727	3.705	3.825	714,107	3.7771	-2.55%
2021-08-02	5.100	5.100	5.130	4.990	5.100	563,500	2,844,155	5.0473	3.817	3.817	3.840	3.735	3.817	752,851	3.7778	0.39%
2021-07-30	5.080	5.080	5.100	5.080	5.160	191,000	971,225	5.0849	3.802	3.802	3.817	3.802	3.862	255,181	3.8060	-0.97%
2021-07-29	5.130	5.050	5.150	5.030	5.180	406,500	2,078,325	5.1127	3.840	3.780	3.855	3.765	3.877	543,095	3.8268	3.64%
2021-07-28	4.950	4.950	4.980	4.900	5.800	553,000	2,752,375	4.9772	3.705	3.705	3.727	3.668	4.341	738,823	3.7254	-0.60%
2021-07-27	4.980	4.980	4.990	4.970	5.390	346,000	1,790,025	5.1735	3.727	3.727	3.735	3.720	4.034	462,265	3.8723	-7.78%
2021-07-26	5.400	5.350	5.490	5.400	5.980	345,000	1,895,150	5.4932	4.042	4.004	4.109	4.042	4.476	460,929	4.1116	-6.25%
2021-07-23	5.760	5.750	5.840	5.750	5.760	53,500	308,150	5.7598	4.311	4.304	4.371	4.304	4.311	71,477	4.3111	0.00%
2021-07-22	5.760	5.720	5.810	5.780	5.790	57,000	329,530	5.7812	4.311	4.281	4.349	4.326	4.334	76,154	4.3272	-0.35%
2021-07-21	5.780	5.780	5.870	5.780	5.850	43,500	252,070	5.7947	4.326	4.326	4.394	4.326	4.379	58,117	4.3373	-0.34%
2021-07-20	5.800	5.800	5.850	5.790	5.870	266,500	1,549,295	5.8135	4.341	4.341	4.379	4.334	4.394	356,051	4.3513	-0.51%
2021-07-19	5.830	5.820	5.830	5.830	5.910	262,500	1,534,250	5.8448	4.364	4.356	4.364	4.364	4.424	350,707	4.3747	-2.18%
2021-07-16	5.960	5.850	5.980	5.820	6.040	479,000	2,808,250	5.8627	4.461	4.379	4.476	4.356	4.521	639,957	4.3882	1.88%
2021-07-15	5.850	5.850	5.970	5.800	5.980	382,500	2,239,755	5.8556	4.379	4.379	4.468	4.341	4.476	511,030	4.3828	-2.34%
2021-07-14	5.990	5.980	6.000	5.990	6.010	44,000	264,000	6.0000	4.483	4.476	4.491	4.483	4.498	58,785	4.4909	0.17%
2021-07-13	5.980	5.980	6.000	5.980	5.990	12,500	74,870	5.9896	4.476	4.476	4.491	4.476	4.483	16,700	4.4831	-0.17%
2021-07-12	5.990	5.800	6.010	5.980	6.000	360,500	2,159,250	5.9896	4.483	4.341	4.498	4.476	4.491	481,638	4.4831	0.00%
2021-07-09	5.990	5.980	6.000	5.980	6.020	174,000	1,044,040	6.0002	4.483	4.476	4.491	4.476	4.506	232,469	4.4911	-0.33%
2021-07-08	6.010	6.000	6.030	6.010	6.030	123,500	743,135	6.0173	4.498	4.491	4.513	4.498	4.513	164,999	4.5039	-0.33%
2021-07-07	6.030	6.020	6.050	6.010	6.110	149,000	897,610	6.0242	4.513	4.506	4.528	4.498	4.573	199,068	4.5091	-0.33%
2021-07-06	6.050	6.020	6.100	6.010	6.050	46,500	280,495	6.0322	4.528	4.506	4.566	4.498	4.528	62,125	4.5150	0.67%
2021-07-05	6.010	6.010	6.040	6.010	6.030	640,500	3,852,760	6.0152	4.498	4.498	4.521	4.498	4.513	855,726	4.5023	-0.17%
2021-07-02	6.020	6.010	6.020	6.010	6.040	650,500	3,912,470	6.0146	4.506	4.498	4.506	4.498	4.521	869,086	4.5018	-0.17%
2021-06-30	6.030	6.010	6.040	6.010	6.040	96,000	577,580	6.0165	4.513	4.498	4.521	4.498	4.521	128,259	4.5032	0.33%
2021-06-29	6.010	6.010	6.030	6.010	6.030	135,000	811,550	6.0115	4.498	4.498	4.513	4.498	4.513	180,364	4.4995	-0.33%
2021-06-28	6.030	6.030	6.080	6.030	6.090	47,500	288,785	6.0797	4.513	4.513	4.551	4.513	4.558	63,461	4.5506	-0.66%
2021-06-25	6.070	6.060	6.100	6.070	6.100	67,000	407,435	6.0811	4.543	4.536	4.566	4.543	4.566	89,514	4.5516	-0.65%
2021-06-24	6.110	6.060	6.110	6.080	6.110	112,500	685,520	6.0935	4.573	4.536	4.573	4.551	4.573	150,303	4.5609	1.83%
2021-06-23	6.000	6.000	6.010	6.000	6.090	161,000	971,980	6.0371	4.491	4.491	4.498	4.491	4.558	215,100	4.5187	-1.15%
2021-06-22	6.070	6.000	6.090	6.010	6.090	8,500	51,125	6.0147	4.543	4.491	4.558	4.498	4.558	11,356	4.5019	0.17%
2021-06-21	6.060	6.000	6.050	6.000	6.130	1,033,000	6,269,765	6.0695	4.536	4.491	4.528	4.491	4.588	1,380,116	4.5429	-0.16%
2021-06-18	6.070	6.070	6.150	6.000	6.100	1,302,500	7,902,720	6.0673	4.543	4.543	4.603	4.491	4.566	1,740,176	4.5413	1.00%
2021-06-17	6.010	6.010	6.030	6.010	6.100	285,500	1,737,240	6.0849	4.498	4.498	4.513	4.498	4.566	381,436	4.5545	0.00%
2021-06-16	6.010	6.010	6.020	6.000	6.030	425,000	2,558,635	6.0203	4.498	4.498	4.506	4.491	4.513	567,812	4.5061	1.01%
2021-06-15	5.950	5.950	6.020	5.930	6.040	188,000	1,128,195	6.0010	4.454	4.454	4.506	4.439	4.521	251,173	4.4917	-1.33%
2021-06-11	6.030	6.000	6.030	5.930	6.050	178,000	1,068,930	6.0052	4.513	4.491	4.513	4.439	4.528	237,813	4.4948	1.01%
2021-06-10	5.970	5.960	5.980	5.960	6.120	46,000	274,300	5.9630	4.468	4.461	4.476	4.461	4.581	61,457	4.4633	-2.45%
2021-06-09	6.120	6.120	6.200	6.100	6.180	306,000	1,879,585	6.1424	4.581	4.581	4.641	4.566	4.626	408,824	4.5975	0.82%
2021-06-08	6.070	6.010	6.100	5.970	6.080	372,000	2,238,395	6.0172	4.543	4.498	4.566	4.468	4.551	497,002	4.5038	-0.16%
2021-06-07	6.080	5.800	6.080	6.060	6.080	53,250	323,540	6.0759	4.551	4.341	4.551	4.536	4.551	71,143	4.5477	1.16%
2021-06-04	6.010	6.000	6.010	5.970	6.110	1,301,500	7,812,770	6.0029	4.498	4.491	4.498	4.468	4.573	1,738,840	4.4931	-2.28%
2021-06-03	6.150	6.100	6.150	5.960	6.240	1,971,000	11,834,600	6.0044	4.603	4.566	4.603	4.461	4.671	2,633,310	4.4942	3.89%
2021-06-02	6.000	5.970	6.000	5.970	6.000	1,217,000	7,300,095	5.9984	4.431	4.409	4.431	4.409	4.431	1,647,918	4.4299	0.17%
2021-06-01	5.990	5.990	6.060	5.940	6.010	494,000	2,961,710	5.9954	4.424	4.424	4.475	4.387	4.438	668,916	4.4276	-0.17%
2021-05-31	6.000	6.000	6.170	5.950	6.010	355,500	2,131,630	5.9961	4.431	4.431	4.557	4.394	4.438	481,376	4.4282	0.00%
2021-05-28	6.000	5.930	6.000	5.900	6.020	277,000	1,659,165	5.9898	4.431	4.379	4.431	4.357	4.446	375,081	4.4235	0.17%
2021-05-27	5.990	5.930	6.000	5.990	6.040	94,000	563,245	5.9920	4.424	4.379	4.431	4.424	4.461	127,284	4.4251	0.00%
2021-05-26	5.990	5.900	6.000	5.900	6.000	220,500	1,322,950	5.9998	4.424	4.357	4.431	4.357	4.431	298,575	4.4309	-0.66%
2021-05-25	6.030	6.030	6.060	6.000	6.090	32,000	193,890	6.0591	4.453	4.453	4.475	4.431	4.498	43,331	4.4747	-0.66%
2021-05-24	6.070	6.060	6.170	6.030	6.030	3,000	18,090	6.0300	4.483	4.475	4.557	4.453	4.453	4,062	4.4532	-2.10%
2021-05-21	6.200	6.200	6.250	6.060	6.200	63,500	388,310	6.1151	4.579	4.579	4.616	4.475	4.579	85,984	4.5161	1.97%
2021-05-20	6.080	6.000	6.090	6.000	6.080	14,500	87,440	6.0303	4.490	4.431	4.498	4.431	4.490	19,634	4.4535	-0.65%
2021-05-18	6.120	6.070	6.120	6.060	6.120	10,000	60,645	6.0645	4.520	4.483	4.520	4.475	4.520	13,541	4.4787	-0.49%
2021-05-17	6.150	6.140	6.150	6.060	6.250	826,500	5,106,380	6.1783	4.542	4.534	4.542	4.475	4.616	1,119,149	4.5627	1.49%
2021-05-14	6.060	6.060	6.110	6.060	6.130	352,500	2,153,635	6.1096	4.475	4.475	4.512	4.475	4.527	477,314	4.5120	-0.16%
2021-05-13	6.070	6.000	6.080	6.030	6.100	318,500	1,934,145	6.0727	4.483	4.431	4.490	4.453	4.505	431,275	4.4847	-0.33%
2021-05-12	6.090	6.060	6.100	6.060	6.110	464,500	2,833,485	6.1001	4.498	4.475	4.505	4.475	4.512	628,971	4.5050	-0.16%
2021-05-11	6.100	6.070	6.120	6.110	6.110	241,000	1,470,110	6.1000	4.505	4.483	4.520	4.512	4.512	326,334	4.5049	-0.65%
2021-05-10	6.140	6.140	6.150	6.060	6.160	337,500	2,062,995	6.1126	4.534	4.534	4.542	4.475	4.549	457,003	4.5142	-0.32%
2021-05-07	6.160	6.080	6.250	6.070	6.250	12,500	76,165	6.0932	4.549	4.490	4.616	4.483	4.616	16,926	4.4999	1.32%
2021-05-06	6.080	6.080	6.150	6.060	6.160	2,000	12,230	6.1150	4.490	4.490	4.542	4.475	4.549	2,708	4.5160	-0.82%
2021-05-05	6.130	6.100	6.150	6.110	6.130	4,500	27,545	6.1211	4.527	4.505	4.542	4.512	4.527	6,093	4.5205	1.16%
2021-05-04	6.060	6.060	6.190	6.060	6.100	10,500	63,750	6.0714	4.475	4.475	4.571	4.475	4.505	14,218	4.4838	-2.42%
2021-05-03	6.210	6.050	6.260	6.100	6.290	15,000	93,160	6.2107	4.586	4.468	4.623	4.505	4.645	20,311	4.5866	1.97%
2021-04-30	6.090	6.090	6.170	6.000	6.050	161,500	972,340	6.0207	4.498	4.498	4.557	4.431	4.468	218,684	4.4463	0.66%
2021-04-29	6.050	6.010	6.120	6.000	6.150	66,500	404,650	6.0850	4.468	4.438	4.520	4.431	4.542	90,046	4.4938	-1.63%
2021-04-28	6.150	6.130	6.260	6.130	6.180	18,500	113,675	6.1446	4.542	4.527	4.623	4.527	4.564	25,051	4.5378	0.49%
2021-04-27	6.120	6.110	6.180	6.120	6.200	9,500	58,200	6.1263	4.520	4.512	4.564	4.520	4.579	12,864	4.5243	-1.13%
2021-04-26	6.190	6.190	6.210	6.100	6.190	166,000	1,024,785	6.1734	4.571	4.571	4.586	4.505	4.571	224,778	4.5591	1.48%
2021-04-23	6.100	6.040	6.250	-	-	0	0	-	4.505	4.461	4.616	-	-	0	-	0.00%
2021-04-22	6.100	6.070	6.120	6.100	6.120	64,000	390,530	6.1020	4.505	4.483	4.520	4.505	4.520	86,661	4.5064	0.00%
2021-04-21	6.100	6.070	6.200	6.100	6.200	2,000	12,295	6.1475	4.505	4.483	4.579	4.505	4.579	2,708	4.5400	-2.40%
2021-04-20	6.250	6.240	6.260	6.100	6.310	212,500	1,320,910	6.2160	4.616	4.608	4.623	4.505	4.660	287,742	4.5906	2.12%
2021-04-19	6.120	6.120	6.150	6.090	6.130	82,000	500,685	6.1059	4.520	4.520	4.542	4.498	4.527	111,035	4.5093	0.33%
2021-04-16	6.100	5.960	6.100	5.930	6.100	449,500	2,694,035	5.9934	4.505	4.402	4.505	4.379	4.505	608,660	4.4262	2.69%
2021-04-15	5.940	5.930	5.950	5.910	5.950	6,000	35,530	5.9217	4.387	4.379	4.394	4.365	4.394	8,124	4.3732	-0.17%
2021-04-14	5.950	5.940	5.950	5.630	5.950	201,500	1,172,780	5.8202	4.394	4.387	4.394	4.158	4.394	272,847	4.2983	0.00%
2021-04-13	5.950	5.940	5.960	5.940	5.960	105,500	628,270	5.9552	4.394	4.387	4.402	4.387	4.402	142,856	4.3979	0.17%
2021-04-12	5.940	5.930	5.990	5.900	5.940	166,000	984,175	5.9288	4.387	4.379	4.424	4.357	4.387	224,778	4.3784	0.00%
2021-04-09	5.940	5.880	5.990	5.880	6.150	263,000	1,578,780	6.0030	4.387	4.342	4.424	4.342	4.542	356,124	4.4332	-0.50%
2021-04-08	5.970	5.970	5.980	5.970	5.990	23,500	140,535	5.9802	4.409	4.409	4.416	4.409	4.424	31,821	4.4164	1.02%
2021-04-07	5.910	5.910	6.000	5.900	6.010	285,500	1,703,135	5.9654	4.365	4.365	4.431	4.357	4.438	386,590	4.4055	-0.84%
2021-04-01	5.960	5.950	5.970	5.930	5.980	46,500	276,945	5.9558	4.402	4.394	4.409	4.379	4.416	62,965	4.3984	1.02%
2021-03-31	5.900	5.900	5.980	5.900	6.030	140,500	838,395	5.9672	4.357	4.357	4.416	4.357	4.453	190,248	4.4068	-1.99%
2021-03-30	6.020	6.020	6.040	6.010	6.020	90,500	544,690	6.0187	4.446	4.446	4.461	4.438	4.446	122,544	4.4448	0.00%
2021-03-29	6.020	6.010	6.150	6.020	6.070	24,500	148,595	6.0651	4.446	4.438	4.542	4.446	4.483	33,175	4.4791	-0.99%
2021-03-26	6.080	6.080	6.100	6.000	6.080	231,500	1,396,700	6.0333	4.490	4.490	4.505	4.431	4.490	313,470	4.4556	1.16%
2021-03-25	6.010	6.010	6.100	5.990	6.110	370,500	2,248,115	6.0678	4.438	4.438	4.505	4.424	4.512	501,687	4.4811	-1.48%
2021-03-24	6.100	6.060	6.170	6.050	6.170	224,000	1,364,555	6.0918	4.505	4.475	4.557	4.468	4.557	303,314	4.4988	0.49%
2021-03-23	6.070	6.060	6.100	6.050	6.130	547,500	3,334,315	6.0901	4.483	4.475	4.505	4.468	4.527	741,360	4.4976	-0.33%
2021-03-22	6.090	6.080	6.100	6.090	6.220	103,500	636,775	6.1524	4.498	4.490	4.505	4.498	4.594	140,147	4.5436	0.33%
2021-03-19	6.070	6.070	6.100	6.050	6.080	89,000	539,540	6.0622	4.483	4.483	4.505	4.468	4.490	120,513	4.4770	-0.33%
2021-03-18	6.090	6.090	6.250	6.080	6.120	313,500	1,911,155	6.0962	4.498	4.498	4.616	4.490	4.520	424,505	4.5021	0.16%
2021-03-17	6.080	6.080	6.100	6.050	6.100	81,500	495,330	6.0777	4.490	4.490	4.505	4.468	4.505	110,358	4.4884	1.00%
2021-03-16	6.020	6.020	6.100	6.020	6.100	50,000	301,840	6.0368	4.446	4.446	4.505	4.446	4.505	67,704	4.4582	-0.50%
2021-03-15	6.050	6.050	6.060	6.050	6.090	38,000	230,440	6.0642	4.468	4.468	4.475	4.468	4.498	51,455	4.4785	0.00%
2021-03-12	6.050	6.010	6.090	6.000	6.100	282,500	1,708,075	6.0463	4.468	4.438	4.498	4.431	4.505	382,528	4.4652	-0.49%
2021-03-11	6.080	6.050	6.100	6.040	6.190	55,000	334,290	6.0780	4.490	4.468	4.505	4.461	4.571	74,474	4.4887	1.50%
2021-03-10	5.990	5.960	6.000	5.950	6.050	138,500	834,030	6.0219	4.424	4.402	4.431	4.394	4.468	187,540	4.4472	-0.83%
2021-03-09	6.040	6.020	6.070	6.000	6.130	112,000	680,890	6.0794	4.461	4.446	4.483	4.431	4.527	151,657	4.4897	-0.49%
2021-03-08	6.070	6.070	6.140	6.070	6.480	31,500	195,150	6.1952	4.483	4.483	4.534	4.483	4.786	42,654	4.5752	-2.41%
2021-03-05	6.220	6.130	6.220	6.050	6.220	197,500	1,202,510	6.0887	4.594	4.527	4.594	4.468	4.594	267,431	4.4965	2.30%
2021-03-04	6.080	6.080	6.150	6.080	6.180	45,000	275,525	6.1228	4.490	4.490	4.542	4.490	4.564	60,934	4.5217	-0.98%
2021-03-03	6.140	6.140	6.300	6.140	6.240	24,500	151,685	6.1912	4.534	4.534	4.653	4.534	4.608	33,175	4.5723	-0.32%
2021-03-02	6.160	6.160	6.300	6.160	6.290	45,500	284,605	6.2551	4.549	4.549	4.653	4.549	4.645	61,611	4.6194	-1.91%
2021-03-01	6.280	6.250	6.410	6.140	6.290	98,500	613,875	6.2322	4.638	4.616	4.734	4.534	4.645	133,377	4.6026	1.45%
2021-02-26	6.190	6.190	6.240	6.100	6.300	102,000	632,175	6.1978	4.571	4.571	4.608	4.505	4.653	138,116	4.5771	-2.37%
2021-02-25	6.340	6.260	6.360	6.170	6.370	406,500	2,563,535	6.3064	4.682	4.623	4.697	4.557	4.704	550,434	4.6573	2.92%
2021-02-24	6.160	6.150	6.350	6.130	6.700	884,000	5,711,050	6.4605	4.549	4.542	4.690	4.527	4.948	1,197,008	4.7711	0.00%
2021-02-23	6.160	6.160	6.230	6.110	6.180	273,000	1,678,860	6.1497	4.549	4.549	4.601	4.512	4.564	369,664	4.5416	0.82%
2021-02-22	6.110	6.110	6.170	6.030	6.350	884,500	5,410,415	6.1169	4.512	4.512	4.557	4.453	4.690	1,197,685	4.5174	-3.93%
2021-02-19	6.360	6.360	6.390	6.220	6.360	537,500	3,367,615	6.2653	4.697	4.697	4.719	4.594	4.697	727,819	4.6270	2.58%
2021-02-18	6.200	6.210	6.300	6.110	6.210	419,500	2,592,025	6.1788	4.579	4.586	4.653	4.512	4.586	568,037	4.5631	1.47%
2021-02-17	6.110	6.070	6.350	6.050	6.410	920,500	5,636,875	6.1237	4.512	4.483	4.690	4.468	4.734	1,246,432	4.5224	-2.08%
2021-02-16	6.240	6.220	6.240	6.160	6.540	1,660,500	10,372,010	6.2463	4.608	4.594	4.608	4.549	4.830	2,248,453	4.6130	-4.59%
2021-02-11	6.540	6.540	6.640	6.360	6.600	232,500	1,521,290	6.5432	4.830	4.830	4.904	4.697	4.874	314,824	4.8322	0.00%
2021-02-10	6.540	6.540	6.600	6.300	6.690	458,500	3,012,530	6.5704	4.830	4.830	4.874	4.653	4.941	620,846	4.8523	-0.15%
2021-02-09	6.550	6.550	6.590	6.230	6.550	184,500	1,196,890	6.4872	4.837	4.837	4.867	4.601	4.837	249,828	4.7909	1.24%
2021-02-08	6.470	6.400	6.490	6.280	6.470	333,000	2,123,945	6.3782	4.778	4.726	4.793	4.638	4.778	450,909	4.7104	3.03%
2021-02-05	6.280	6.210	6.280	6.040	6.280	384,000	2,366,690	6.1633	4.638	4.586	4.638	4.461	4.638	519,967	4.5516	3.63%
2021-02-04	6.060	6.060	6.140	6.030	6.140	544,500	3,306,955	6.0734	4.475	4.475	4.534	4.453	4.534	737,298	4.4852	-0.82%
2021-02-03	6.110	6.100	6.180	6.080	6.200	972,500	5,941,715	6.1097	4.512	4.505	4.564	4.490	4.579	1,316,845	4.5121	0.00%
2021-02-02	6.110	6.110	6.210	6.100	6.210	990,000	6,080,150	6.1416	4.512	4.512	4.586	4.505	4.586	1,340,541	4.5356	-1.45%
2021-02-01	6.200	6.200	6.300	6.200	6.290	289,000	1,803,070	6.2390	4.579	4.579	4.653	4.579	4.645	391,330	4.6075	-1.74%
2021-01-29	6.310	6.280	6.310	6.000	6.310	193,000	1,192,710	6.1798	4.660	4.638	4.660	4.431	4.660	261,338	4.5639	1.77%
2021-01-28	6.200	6.200	6.270	6.200	6.280	123,000	763,820	6.2099	4.579	4.579	4.630	4.579	4.638	166,552	4.5861	0.16%
2021-01-27	6.190	6.150	6.380	6.170	6.300	281,500	1,758,135	6.2456	4.571	4.542	4.712	4.557	4.653	381,174	4.6124	-0.80%
2021-01-26	6.240	6.240	6.280	6.220	6.360	96,000	600,230	6.2524	4.608	4.608	4.638	4.594	4.697	129,992	4.6174	-1.27%
2021-01-25	6.320	6.320	6.380	6.300	6.400	29,000	183,595	6.3309	4.667	4.667	4.712	4.653	4.726	39,268	4.6754	-1.25%
2021-01-22	6.400	6.390	6.450	6.300	6.500	370,500	2,375,725	6.4122	4.726	4.719	4.763	4.653	4.800	501,687	4.7355	0.16%
2021-01-21	6.390	6.390	6.400	6.290	6.390	504,000	3,177,220	6.3040	4.719	4.719	4.726	4.645	4.719	682,457	4.6556	1.27%
2021-01-20	6.310	6.310	6.380	6.200	6.390	1,233,500	7,747,705	6.2811	4.660	4.660	4.712	4.579	4.719	1,670,260	4.6386	1.61%
2021-01-19	6.210	6.200	6.240	6.100	6.260	3,090,500	19,152,595	6.1972	4.586	4.579	4.608	4.505	4.623	4,184,790	4.5767	-1.74%
2021-01-18	6.320	6.320	6.390	6.280	6.420	239,500	1,517,800	6.3374	4.667	4.667	4.719	4.638	4.741	324,303	4.6802	-1.71%
2021-01-15	6.430	6.430	6.450	6.180	6.430	445,000	2,821,675	6.3408	4.749	4.749	4.763	4.564	4.749	602,566	4.6828	5.41%
2021-01-14	6.100	6.070	6.190	6.050	6.170	861,000	5,240,960	6.0871	4.505	4.483	4.571	4.468	4.557	1,165,864	4.4953	-0.97%
2021-01-13	6.160	6.160	6.220	6.100	6.270	130,500	809,365	6.2020	4.549	4.549	4.594	4.505	4.630	176,708	4.5802	-1.75%
2021-01-12	6.270	6.170	6.290	6.150	6.290	355,500	2,213,820	6.2273	4.630	4.557	4.645	4.542	4.645	481,376	4.5989	-0.32%
2021-01-11	6.290	6.210	6.280	6.200	6.350	248,000	1,552,645	6.2607	4.645	4.586	4.638	4.579	4.690	335,812	4.6236	-0.47%
2021-01-08	6.320	6.320	6.400	6.300	6.450	498,000	3,164,030	6.3535	4.667	4.667	4.726	4.653	4.763	674,333	4.6921	-2.02%
2021-01-07	6.450	6.400	6.530	6.450	6.510	112,500	730,275	6.4913	4.763	4.726	4.822	4.763	4.808	152,334	4.7939	-1.68%
2021-01-06	6.560	6.560	6.600	6.320	6.560	465,500	2,984,360	6.4111	4.845	4.845	4.874	4.667	4.845	630,325	4.7346	2.34%
2021-01-05	6.410	6.410	6.420	6.350	6.420	181,000	1,160,430	6.4112	4.734	4.734	4.741	4.690	4.741	245,089	4.7347	-1.38%
2021-01-04	6.500	6.500	6.590	6.500	6.500	55,000	357,470	6.4995	4.800	4.800	4.867	4.800	4.800	74,474	4.7999	0.00%
2020-12-31	6.500	6.500	6.540	6.380	6.500	188,500	1,213,770	6.4391	4.800	4.800	4.830	4.712	4.800	255,244	4.7553	0.46%
2020-12-30	6.470	6.470	6.520	6.420	6.500	54,000	349,015	6.4632	4.778	4.778	4.815	4.741	4.800	73,120	4.7732	0.47%
2020-12-29	6.440	6.420	6.500	6.430	6.490	35,500	228,935	6.4489	4.756	4.741	4.800	4.749	4.793	48,070	4.7625	-0.77%
2020-12-28	6.490	6.490	6.600	6.490	6.600	256,500	1,679,830	6.5490	4.793	4.793	4.874	4.793	4.874	347,322	4.8365	-0.15%
2020-12-24	6.500	6.480	6.550	6.420	6.500	113,500	734,240	6.4691	4.800	4.786	4.837	4.741	4.800	153,688	4.7775	0.31%
2020-12-23	6.480	6.470	6.480	6.460	6.480	70,000	452,845	6.4692	4.786	4.778	4.786	4.771	4.786	94,786	4.7776	0.15%
2020-12-22	6.470	6.470	6.500	6.450	6.500	124,500	807,605	6.4868	4.778	4.778	4.800	4.763	4.800	168,583	4.7905	-0.31%
2020-12-21	6.490	6.490	6.510	6.250	6.510	292,000	1,887,860	6.4653	4.793	4.793	4.808	4.616	4.808	395,392	4.7747	0.62%
2020-12-18	6.450	6.260	6.460	6.130	6.450	190,500	1,206,080	6.3311	4.763	4.623	4.771	4.527	4.763	257,953	4.6756	2.54%
2020-12-17	6.290	6.290	6.310	6.240	6.370	336,500	2,121,960	6.3060	4.645	4.645	4.660	4.608	4.704	455,649	4.6570	-1.26%
2020-12-16	6.370	6.370	6.400	6.260	6.460	616,000	3,908,505	6.3450	4.704	4.704	4.726	4.623	4.771	834,114	4.6858	1.76%
2020-12-15	6.260	6.250	6.260	6.170	6.260	103,000	640,035	6.2139	4.623	4.616	4.623	4.557	4.623	139,470	4.5890	1.29%
2020-12-14	6.180	6.170	6.180	5.900	6.240	1,293,500	7,849,380	6.0683	4.564	4.557	4.564	4.357	4.608	1,751,505	4.4815	5.82%
2020-12-11	5.840	5.740	5.850	5.830	5.880	164,000	961,300	5.8616	4.313	4.239	4.320	4.306	4.342	222,069	4.3288	-0.34%
2020-12-10	5.860	5.810	5.950	5.800	5.900	390,500	2,280,315	5.8395	4.328	4.291	4.394	4.283	4.357	528,769	4.3125	-0.17%
2020-12-09	5.870	5.860	5.880	5.800	5.930	208,500	1,220,165	5.8521	4.335	4.328	4.342	4.283	4.379	282,326	4.3218	-1.01%
2020-12-08	5.930	5.930	5.950	5.920	5.970	100,500	598,275	5.9530	4.379	4.379	4.394	4.372	4.409	136,085	4.3963	0.17%
2020-12-07	5.920	5.920	5.960	5.900	5.960	523,000	3,099,400	5.9262	4.372	4.372	4.402	4.357	4.402	708,185	4.3765	-0.67%
2020-12-04	5.960	5.960	5.990	5.930	6.030	681,500	4,089,955	6.0014	4.402	4.402	4.424	4.379	4.453	922,807	4.4321	-0.50%
2020-12-03	5.990	5.880	6.000	5.900	6.000	129,000	773,000	5.9922	4.424	4.342	4.431	4.357	4.431	174,677	4.4253	1.53%
2020-12-02	5.900	5.900	5.960	5.820	6.010	624,500	3,710,105	5.9409	4.357	4.357	4.402	4.298	4.438	845,624	4.3874	-1.34%
2020-12-01	5.980	5.960	6.000	5.950	6.020	554,500	3,324,645	5.9958	4.416	4.402	4.431	4.394	4.446	750,838	4.4279	0.50%
2020-11-30	5.950	5.950	5.980	5.950	6.010	175,000	1,042,915	5.9595	4.394	4.394	4.416	4.394	4.438	236,964	4.4011	-1.00%
2020-11-27	6.010	5.970	6.000	5.990	6.050	181,500	1,092,710	6.0204	4.438	4.409	4.431	4.424	4.468	245,766	4.4461	0.17%
2020-11-26	6.000	5.940	6.000	5.910	6.100	253,500	1,515,550	5.9785	4.431	4.387	4.431	4.365	4.505	343,260	4.4152	0.50%
2020-11-25	5.970	5.970	6.090	5.910	6.000	223,500	1,333,755	5.9676	4.409	4.409	4.498	4.365	4.431	302,637	4.4071	-1.97%
2020-11-24	6.090	6.080	6.100	6.000	6.100	52,000	314,105	6.0405	4.498	4.490	4.505	4.431	4.505	70,412	4.4609	1.00%
2020-11-23	6.030	6.030	6.080	5.920	6.060	668,500	4,026,525	6.0232	4.453	4.453	4.490	4.372	4.475	905,204	4.4482	1.69%
2020-11-20	5.930	5.920	5.930	5.880	5.940	656,500	3,884,515	5.9170	4.379	4.372	4.379	4.342	4.387	888,955	4.3698	0.68%
2020-11-19	5.890	5.860	5.890	5.800	5.890	172,000	1,008,275	5.8621	4.350	4.328	4.350	4.283	4.350	232,902	4.3292	-0.34%
2020-11-18	5.910	5.880	5.910	5.860	5.950	829,500	4,893,335	5.8991	4.365	4.342	4.365	4.328	4.394	1,123,211	4.3566	0.17%
2020-11-17	5.900	5.890	5.920	5.800	5.950	620,500	3,661,925	5.9016	4.357	4.350	4.372	4.283	4.394	840,208	4.3584	1.72%
2020-11-16	5.800	5.780	5.800	5.730	5.820	38,500	222,410	5.7769	4.283	4.269	4.283	4.232	4.298	52,132	4.2663	-0.68%
2020-11-13	5.840	5.750	5.840	5.740	5.870	96,500	554,895	5.7502	4.313	4.246	4.313	4.239	4.335	130,669	4.2466	-1.02%
2020-11-12	5.900	5.900	5.920	5.550	6.100	942,000	5,575,600	5.9189	4.357	4.357	4.372	4.099	4.505	1,275,545	4.3712	6.31%
2020-11-11	5.550	5.550	5.630	5.550	5.650	201,000	1,122,070	5.5824	4.099	4.099	4.158	4.099	4.173	272,170	4.1227	-1.42%
2020-11-10	5.630	5.630	5.680	5.620	5.670	26,500	149,430	5.6389	4.158	4.158	4.195	4.150	4.187	35,883	4.1643	-0.71%
2020-11-09	5.670	5.670	5.680	5.610	5.850	371,500	2,120,160	5.7070	4.187	4.187	4.195	4.143	4.320	503,041	4.2147	0.71%
2020-11-06	5.630	5.610	5.630	5.630	5.780	324,500	1,849,020	5.6981	4.158	4.143	4.158	4.158	4.269	439,400	4.2081	-2.60%
2020-11-05	5.780	5.750	5.780	5.600	5.790	452,000	2,547,305	5.6356	4.269	4.246	4.269	4.136	4.276	612,045	4.1620	3.40%
2020-11-04	5.590	5.590	5.600	5.580	5.790	1,236,500	6,930,295	5.6048	4.128	4.128	4.136	4.121	4.276	1,674,322	4.1392	-3.62%
2020-11-03	5.800	5.660	5.800	5.570	5.830	148,000	844,085	5.7033	4.283	4.180	4.283	4.113	4.306	200,404	4.2119	-0.34%
2020-11-02	5.820	5.820	5.920	5.760	5.990	202,500	1,180,185	5.8281	4.298	4.298	4.372	4.254	4.424	274,202	4.3041	1.04%
2020-10-30	5.760	5.710	5.760	5.630	5.800	381,500	2,186,705	5.7319	4.254	4.217	4.254	4.158	4.283	516,582	4.2330	3.04%
2020-10-29	5.590	5.500	5.590	5.340	5.590	1,519,000	8,242,810	5.4265	4.128	4.062	4.128	3.944	4.128	2,056,850	4.0075	0.00%
2020-10-28	5.590	5.590	5.650	5.460	5.720	682,000	3,804,700	5.5787	4.128	4.128	4.173	4.032	4.224	923,484	4.1199	-2.27%
2020-10-27	5.720	5.690	5.720	5.640	6.000	497,000	2,857,070	5.7486	4.224	4.202	4.224	4.165	4.431	672,979	4.2454	-2.05%
2020-10-23	5.840	5.820	5.840	5.800	6.010	296,000	1,758,480	5.9408	4.313	4.298	4.313	4.283	4.438	400,808	4.3873	-4.26%
2020-10-22	6.100	5.990	6.100	5.940	6.100	108,000	653,670	6.0525	4.505	4.424	4.505	4.387	4.505	146,241	4.4698	0.83%
2020-10-21	6.050	6.010	6.050	6.050	6.080	17,000	103,170	6.0688	4.468	4.438	4.468	4.468	4.490	23,019	4.4819	-0.17%
2020-10-20	6.060	6.050	6.140	6.040	6.290	216,500	1,324,085	6.1159	4.475	4.468	4.534	4.461	4.645	293,159	4.5166	0.66%
2020-10-19	6.020	6.020	6.090	6.000	6.390	138,500	841,325	6.0745	4.446	4.446	4.498	4.431	4.719	187,540	4.4861	-5.79%
2020-10-16	6.390	6.220	6.390	5.910	6.490	370,000	2,320,110	6.2706	4.719	4.594	4.719	4.365	4.793	501,010	4.6309	6.50%
2020-10-15	6.000	5.800	6.000	6.000	6.150	300,000	1,807,125	6.0238	4.431	4.283	4.431	4.431	4.542	406,225	4.4486	-2.44%
2020-10-14	6.150	6.150	6.270	6.120	6.470	182,500	1,131,765	6.2015	4.542	4.542	4.630	4.520	4.778	247,120	4.5798	-4.21%
2020-10-12	6.420	6.270	6.420	-	-	1,000	6,400	6.4000	4.741	4.630	4.741	-	-	1,354	4.7265	2.72%
2020-10-09	6.250	6.240	6.340	6.240	6.630	285,500	1,807,050	6.3294	4.616	4.608	4.682	4.608	4.896	386,590	4.6743	-3.25%
2020-10-08	6.460	6.380	6.460	6.390	6.600	242,500	1,581,920	6.5234	4.771	4.712	4.771	4.719	4.874	328,365	4.8176	-3.00%
2020-10-07	6.660	6.650	6.700	6.630	6.670	24,000	159,855	6.6606	4.918	4.911	4.948	4.896	4.926	32,498	4.9189	0.45%
2020-10-06	6.630	6.640	6.670	6.560	6.690	123,000	812,705	6.6074	4.896	4.904	4.926	4.845	4.941	166,552	4.8796	0.45%
2020-10-05	6.600	6.600	6.790	6.570	6.580	19,500	128,265	6.5777	4.874	4.874	5.014	4.852	4.859	26,405	4.8577	-0.60%
2020-09-30	6.740	6.610	6.790	6.600	6.840	8,000	53,865	6.7331	4.904	4.809	4.940	4.802	4.976	10,996	4.8987	-1.46%
2020-09-29	6.840	6.560	6.840	6.570	6.860	220,000	1,474,445	6.7020	4.976	4.773	4.976	4.780	4.991	302,384	4.8761	-0.73%
2020-09-28	6.890	6.750	6.890	6.700	6.890	199,000	1,352,315	6.7956	5.013	4.911	5.013	4.875	5.013	273,520	4.9441	1.77%
2020-09-25	6.770	6.700	6.780	6.610	6.830	153,000	1,027,730	6.7172	4.926	4.875	4.933	4.809	4.969	210,295	4.8871	-0.29%
2020-09-24	6.790	6.740	6.800	6.530	6.820	127,500	858,205	6.7310	4.940	4.904	4.947	4.751	4.962	175,246	4.8972	-1.02%
2020-09-23	6.860	6.800	6.880	6.720	6.900	99,000	677,825	6.8467	4.991	4.947	5.006	4.889	5.020	136,073	4.9813	1.33%
2020-09-22	6.770	6.760	6.770	6.750	6.830	110,000	748,070	6.8006	4.926	4.918	4.926	4.911	4.969	151,192	4.9478	-1.17%
2020-09-21	6.850	6.810	6.850	6.810	6.870	73,000	498,620	6.8304	4.984	4.955	4.984	4.955	4.998	100,337	4.9695	-0.72%
2020-09-18	6.900	6.840	6.900	6.670	6.910	426,500	2,922,445	6.8522	5.020	4.976	5.020	4.853	5.027	586,213	4.9853	3.60%
2020-09-17	6.660	6.660	6.670	6.550	6.670	52,000	346,020	6.6542	4.845	4.845	4.853	4.765	4.853	71,473	4.8413	-0.30%
2020-09-16	6.680	6.600	6.680	6.530	6.680	111,000	732,210	6.5965	4.860	4.802	4.860	4.751	4.860	152,567	4.7993	1.52%
2020-09-15	6.580	6.540	6.580	6.450	6.590	167,000	1,091,595	6.5365	4.787	4.758	4.787	4.693	4.795	229,537	4.7556	1.39%
2020-09-14	6.490	6.490	6.500	6.420	6.510	276,500	1,788,145	6.4671	4.722	4.722	4.729	4.671	4.736	380,042	4.7051	0.00%
2020-09-11	6.490	6.450	6.490	6.400	6.570	227,500	1,472,370	6.4720	4.722	4.693	4.722	4.656	4.780	312,693	4.7087	-0.92%
2020-09-10	6.550	6.530	6.550	6.500	6.650	719,000	4,751,835	6.6089	4.765	4.751	4.765	4.729	4.838	988,247	4.8083	-0.76%
2020-09-09	6.600	6.600	6.630	6.490	6.630	374,000	2,462,745	6.5849	4.802	4.802	4.824	4.722	4.824	514,053	4.7908	-0.90%
2020-09-08	6.660	6.520	6.660	6.520	6.800	702,500	4,683,370	6.6667	4.845	4.744	4.845	4.744	4.947	965,568	4.8504	-1.62%
2020-09-07	6.770	6.770	6.800	6.770	6.900	317,500	2,164,165	6.8163	4.926	4.926	4.947	4.926	5.020	436,396	4.9592	-0.44%
2020-09-04	6.800	6.750	6.800	6.720	6.810	341,500	2,309,925	6.7641	4.947	4.911	4.947	4.889	4.955	469,383	4.9212	-1.73%
2020-09-03	6.920	6.850	6.920	6.830	6.980	428,500	2,965,355	6.9203	5.035	4.984	5.035	4.969	5.078	588,962	5.0349	1.32%
2020-09-02	6.830	6.810	6.830	6.730	7.000	988,500	6,796,135	6.8752	4.969	4.955	4.969	4.896	5.093	1,358,668	5.0021	-1.87%
2020-09-01	6.960	6.950	6.960	6.800	6.990	640,500	4,444,280	6.9388	5.064	5.056	5.064	4.947	5.086	880,351	5.0483	0.43%
2020-08-31	6.930	6.840	6.930	6.730	6.960	1,018,500	7,015,445	6.8880	5.042	4.976	5.042	4.896	5.064	1,399,902	5.0114	1.91%
2020-08-28	6.800	6.800	6.830	6.700	6.930	1,801,000	12,343,200	6.8535	4.947	4.947	4.969	4.875	5.042	2,475,429	4.9863	-0.73%
2020-08-27	6.850	6.850	6.890	6.360	6.910	5,799,000	39,518,570	6.8147	4.984	4.984	5.013	4.627	5.027	7,970,578	4.9581	12.66%
2020-08-26	6.080	6.060	6.070	5.940	6.150	268,000	1,630,955	6.0857	4.424	4.409	4.416	4.322	4.474	368,359	4.4276	2.36%
2020-08-25	5.940	5.940	5.980	5.910	6.000	431,000	2,561,135	5.9423	4.322	4.322	4.351	4.300	4.365	592,399	4.3233	0.68%
2020-08-24	5.900	5.900	6.100	5.870	6.230	316,000	1,934,785	6.1227	4.293	4.293	4.438	4.271	4.533	434,334	4.4546	-4.07%
2020-08-21	6.150	6.150	6.200	6.140	6.350	672,000	4,167,732	6.2020	4.474	4.474	4.511	4.467	4.620	923,647	4.5123	-3.00%
2020-08-20	6.340	6.310	6.350	6.050	6.340	658,500	4,098,150	6.2235	4.613	4.591	4.620	4.402	4.613	905,091	4.5279	4.79%
2020-08-19	6.050	6.030	6.100	5.960	6.400	510,500	3,180,850	6.2309	4.402	4.387	4.438	4.336	4.656	701,669	4.5333	-1.47%
2020-08-18	6.140	6.140	6.200	6.040	6.260	605,000	3,716,265	6.1426	4.467	4.467	4.511	4.394	4.554	831,557	4.4690	1.66%
2020-08-17	6.040	6.000	6.040	5.840	6.050	277,500	1,658,600	5.9769	4.394	4.365	4.394	4.249	4.402	381,417	4.3485	3.42%
2020-08-14	5.840	5.840	5.930	5.840	5.950	791,000	4,676,575	5.9122	4.249	4.249	4.314	4.249	4.329	1,087,209	4.3014	-1.18%
2020-08-13	5.910	5.910	5.990	5.900	6.020	178,500	1,062,255	5.9510	4.300	4.300	4.358	4.293	4.380	245,344	4.3297	0.34%
2020-08-12	5.890	5.800	5.890	5.750	5.890	396,000	2,306,025	5.8233	4.285	4.220	4.285	4.183	4.285	544,292	4.2367	0.68%
2020-08-11	5.850	5.850	5.890	5.810	6.140	1,504,500	8,911,465	5.9232	4.256	4.256	4.285	4.227	4.467	2,067,897	4.3094	-2.82%
2020-08-10	6.020	6.020	6.060	5.880	6.080	383,500	2,295,675	5.9861	4.380	4.380	4.409	4.278	4.424	527,111	4.3552	2.03%
2020-08-07	5.900	5.900	5.950	5.750	6.050	458,000	2,726,760	5.9536	4.293	4.293	4.329	4.183	4.402	629,509	4.3316	-2.48%
2020-08-06	6.050	6.050	6.140	5.760	6.150	876,500	5,208,265	5.9421	4.402	4.402	4.467	4.191	4.474	1,204,727	4.3232	5.03%
2020-08-05	5.760	5.760	5.850	5.700	5.850	372,500	2,158,005	5.7933	4.191	4.191	4.256	4.147	4.256	511,992	4.2149	0.52%
2020-08-04	5.730	5.720	5.770	5.540	5.790	283,000	1,612,485	5.6978	4.169	4.162	4.198	4.031	4.213	388,976	4.1455	1.60%
2020-08-03	5.640	5.640	5.780	5.450	5.850	1,796,000	10,057,885	5.6002	4.103	4.103	4.205	3.965	4.256	2,468,556	4.0744	-3.59%
2020-07-31	5.850	5.850	5.900	5.840	5.880	40,500	237,830	5.8723	4.256	4.256	4.293	4.249	4.278	55,666	4.2724	-0.51%
2020-07-30	5.880	5.850	5.880	5.830	5.940	108,000	634,860	5.8783	4.278	4.256	4.278	4.242	4.322	148,443	4.2768	-0.34%
2020-07-29	5.900	5.890	6.000	5.900	6.020	109,000	650,380	5.9668	4.293	4.285	4.365	4.293	4.380	149,818	4.3411	-1.01%
2020-07-28	5.960	5.900	6.000	5.800	6.010	397,000	2,356,400	5.9355	4.336	4.293	4.365	4.220	4.373	545,666	4.3184	1.88%
2020-07-27	5.850	5.850	5.950	5.800	5.980	409,500	2,424,605	5.9209	4.256	4.256	4.329	4.220	4.351	562,847	4.3077	-2.17%
2020-07-24	5.980	5.960	5.980	5.610	6.200	570,000	3,377,190	5.9249	4.351	4.336	4.351	4.082	4.511	783,450	4.3107	-1.81%
2020-07-23	6.090	6.090	6.160	6.060	6.240	891,500	5,471,150	6.1370	4.431	4.431	4.482	4.409	4.540	1,225,344	4.4650	1.00%
2020-07-22	6.030	6.020	6.030	5.980	6.200	310,500	1,908,855	6.1477	4.387	4.380	4.387	4.351	4.511	426,774	4.4728	-0.99%
2020-07-21	6.090	6.060	6.090	5.900	6.120	440,000	2,663,675	6.0538	4.431	4.409	4.431	4.293	4.453	604,769	4.4045	3.22%
2020-07-20	5.900	5.900	5.970	5.720	6.000	273,000	1,600,470	5.8625	4.293	4.293	4.343	4.162	4.365	375,232	4.2653	-1.50%
2020-07-17	5.990	5.990	6.000	5.560	6.030	735,500	4,257,390	5.7884	4.358	4.358	4.365	4.045	4.387	1,010,926	4.2114	1.87%
2020-07-16	5.880	5.780	5.880	5.770	6.180	1,175,500	6,964,030	5.9243	4.278	4.205	4.278	4.198	4.496	1,615,695	4.3102	-5.01%
2020-07-15	6.190	6.150	6.190	5.800	6.200	506,000	3,104,695	6.1358	4.504	4.474	4.504	4.220	4.511	695,484	4.4641	4.21%
2020-07-14	5.940	5.900	5.930	5.900	6.260	1,954,000	11,707,105	5.9914	4.322	4.293	4.314	4.293	4.554	2,685,723	4.3590	-4.04%
2020-07-13	6.190	6.120	6.180	6.060	6.350	2,741,000	16,827,395	6.1391	4.504	4.453	4.496	4.409	4.620	3,767,435	4.4665	-3.43%
2020-07-10	6.410	6.410	6.480	6.250	6.500	696,500	4,466,240	6.4124	4.664	4.664	4.715	4.547	4.729	957,322	4.6653	-0.93%
2020-07-09	6.470	6.460	6.500	6.140	6.500	606,500	3,859,935	6.3643	4.707	4.700	4.729	4.467	4.729	833,619	4.6303	1.89%
2020-07-08	6.350	6.330	6.350	5.970	6.400	856,500	5,316,790	6.2076	4.620	4.605	4.620	4.343	4.656	1,177,237	4.5163	3.93%
2020-07-07	6.110	5.980	6.110	5.960	6.230	1,603,000	9,674,590	6.0353	4.445	4.351	4.445	4.336	4.533	2,203,283	4.3910	0.00%
2020-07-06	6.110	6.070	6.120	5.950	6.300	2,436,000	14,743,970	6.0525	4.445	4.416	4.453	4.329	4.584	3,348,220	4.4035	-2.24%
2020-07-03	6.250	6.210	6.250	6.110	6.300	617,200	3,821,726	6.1920	4.547	4.518	4.547	4.445	4.584	848,326	4.5050	0.81%
2020-07-02	6.200	6.200	6.260	6.190	6.480	1,331,000	8,410,830	6.3192	4.511	4.511	4.554	4.504	4.715	1,829,426	4.5975	-2.67%
2020-06-30	6.370	6.370	6.400	6.360	6.550	345,000	2,228,970	6.4608	4.634	4.634	4.656	4.627	4.765	474,194	4.7005	-2.00%
2020-06-29	6.500	6.400	6.500	6.340	6.510	263,000	1,687,905	6.4179	4.729	4.656	4.729	4.613	4.736	361,487	4.6693	-0.76%
2020-06-26	6.550	6.420	6.580	6.430	6.600	761,000	4,965,630	6.5251	4.765	4.671	4.787	4.678	4.802	1,045,975	4.7474	-1.65%
2020-06-24	6.660	6.630	6.660	6.610	6.730	414,500	2,768,750	6.6797	4.845	4.824	4.845	4.809	4.896	569,720	4.8598	-0.30%
2020-06-23	6.680	6.670	6.760	6.510	6.820	628,000	4,205,525	6.6967	4.860	4.853	4.918	4.736	4.962	863,170	4.8722	-0.45%
2020-06-22	6.710	6.700	6.710	6.640	6.740	352,000	2,362,840	6.7126	4.882	4.875	4.882	4.831	4.904	483,815	4.8838	0.45%
2020-06-19	6.680	6.670	6.740	6.630	6.760	431,000	2,882,340	6.6876	4.860	4.853	4.904	4.824	4.918	592,399	4.8655	-1.47%
2020-06-18	6.780	6.740	6.780	6.650	6.790	557,500	3,761,980	6.7479	4.933	4.904	4.933	4.838	4.940	766,270	4.9095	1.50%
2020-06-17	6.680	6.680	6.700	6.650	6.730	311,000	2,078,685	6.6839	4.860	4.860	4.875	4.838	4.896	427,462	4.8629	-0.60%
2020-06-16	6.720	6.690	6.770	6.630	6.800	808,000	5,440,355	6.7331	4.889	4.867	4.926	4.824	4.947	1,110,575	4.8987	0.30%
2020-06-15	6.700	6.680	6.700	6.690	6.900	440,500	2,996,477	6.8024	4.875	4.860	4.875	4.867	5.020	605,456	4.9491	-2.76%
2020-06-12	6.890	6.800	6.890	6.640	6.900	797,500	5,408,975	6.7824	5.013	4.947	5.013	4.831	5.020	1,096,143	4.9346	1.47%
2020-06-11	6.790	6.790	6.850	6.690	6.920	729,500	4,980,945	6.8279	4.940	4.940	4.984	4.867	5.035	1,002,679	4.9676	1.34%
2020-06-10	6.700	6.700	6.780	6.650	6.860	214,000	1,440,010	6.7290	4.875	4.875	4.933	4.838	4.991	294,138	4.8957	-0.59%
2020-06-09	6.740	6.740	6.760	6.720	6.910	539,000	3,686,655	6.8398	4.904	4.904	4.918	4.889	5.027	740,842	4.9763	-2.18%
2020-06-08	6.890	6.880	6.940	6.880	7.050	840,500	5,849,545	6.9596	5.013	5.006	5.049	5.006	5.129	1,155,246	5.0635	-1.71%
2020-06-05	7.010	7.010	7.020	6.830	7.050	929,500	6,462,185	6.9523	5.100	5.100	5.107	4.969	5.129	1,277,574	5.0582	2.79%
2020-06-04	6.820	6.790	6.820	6.790	6.930	583,750	3,992,040	6.8386	4.962	4.940	4.962	4.940	5.042	802,350	4.9754	-1.30%
2020-06-03	6.910	6.870	6.910	6.870	7.150	2,066,000	14,380,181	6.9604	5.027	4.998	5.027	4.998	5.202	2,839,664	5.0640	0.14%
2020-06-02	6.900	6.880	6.900	6.740	6.950	1,430,000	9,738,500	6.8101	5.020	5.006	5.020	4.904	5.056	1,965,499	4.9547	2.22%
2020-06-01	6.750	6.710	6.750	6.460	6.890	809,500	5,432,555	6.7110	4.911	4.882	4.911	4.700	5.013	1,112,637	4.8826	5.30%
2020-05-29	6.410	6.410	6.480	6.380	6.550	288,000	1,860,005	6.4584	4.664	4.664	4.715	4.642	4.765	395,849	4.6988	0.47%
2020-05-28	6.380	6.320	6.380	6.190	6.400	491,500	3,089,915	6.2867	4.642	4.598	4.642	4.504	4.656	675,554	4.5739	-1.54%
2020-05-27	6.480	6.440	6.480	6.400	6.700	707,000	4,569,350	6.4630	4.715	4.685	4.715	4.656	4.875	971,754	4.7022	-2.99%
2020-05-26	6.680	6.670	6.680	6.600	6.770	625,000	4,185,905	6.6974	4.860	4.853	4.860	4.802	4.926	859,047	4.8727	-0.30%
2020-05-25	6.700	6.680	6.700	6.500	6.730	936,000	6,222,095	6.6475	4.875	4.860	4.875	4.729	4.896	1,286,508	4.8364	2.29%
2020-05-22	6.550	6.540	6.550	6.360	7.010	1,548,000	10,364,895	6.6957	4.765	4.758	4.765	4.627	5.100	2,127,687	4.8714	-5.48%
2020-05-21	6.930	6.930	6.980	6.920	7.350	1,365,500	9,645,610	7.0638	5.042	5.042	5.078	5.035	5.347	1,876,845	5.1393	-5.20%
2020-05-20	7.310	7.310	7.350	7.210	7.650	3,310,000	24,478,895	7.3954	5.318	5.318	5.347	5.246	5.566	4,549,511	5.3806	1.25%
2020-05-19	7.220	7.210	7.240	7.010	7.280	1,009,000	7,212,185	7.1479	5.253	5.246	5.267	5.100	5.297	1,386,845	5.2004	0.98%
2020-05-18	7.150	7.070	7.150	6.760	7.150	1,207,500	8,419,660	6.9728	5.202	5.144	5.202	4.918	5.202	1,659,678	5.0731	0.99%
2020-05-15	7.080	7.070	7.080	6.930	7.200	542,000	3,825,355	7.0579	5.151	5.144	5.151	5.042	5.238	744,965	5.1349	-0.98%
2020-05-14	7.150	7.130	7.150	6.990	7.160	778,000	5,506,905	7.0783	5.202	5.187	5.202	5.086	5.209	1,069,341	5.1498	-0.69%
2020-05-13	7.200	7.150	7.240	7.150	7.380	1,151,500	8,329,790	7.2339	5.238	5.202	5.267	5.202	5.369	1,582,707	5.2630	-1.91%
2020-05-12	7.340	7.330	7.340	7.090	7.450	1,936,000	14,097,925	7.2820	5.340	5.333	5.340	5.158	5.420	2,660,983	5.2980	2.23%
2020-05-11	7.180	7.170	7.180	6.690	7.260	2,277,500	16,132,585	7.0835	5.224	5.217	5.224	4.867	5.282	3,130,366	5.1536	7.32%
2020-05-08	6.690	6.670	6.770	6.650	6.900	548,000	3,686,450	6.7271	4.867	4.853	4.926	4.838	5.020	753,212	4.8943	-0.59%
2020-05-07	6.730	6.700	6.740	6.600	6.900	460,000	3,087,085	6.7111	4.896	4.875	4.904	4.802	5.020	632,258	4.8826	-1.75%
2020-05-06	6.850	6.810	6.850	6.660	6.850	259,000	1,738,295	6.7116	4.984	4.955	4.984	4.845	4.984	355,989	4.8830	1.03%
2020-05-05	6.780	6.780	6.800	6.560	6.820	605,500	4,066,085	6.7153	4.933	4.933	4.947	4.773	4.962	832,244	4.8857	3.20%
2020-05-04	6.570	6.550	6.570	6.360	6.650	866,500	5,678,460	6.5533	4.780	4.765	4.780	4.627	4.838	1,190,982	4.7679	-3.95%
2020-04-29	6.840	6.820	6.840	6.520	6.950	2,483,500	16,769,850	6.7525	4.976	4.962	4.976	4.744	5.056	3,413,508	4.9128	4.27%
2020-04-28	6.560	6.560	6.570	6.120	6.660	4,705,500	30,293,885	6.4380	4.773	4.773	4.780	4.453	4.845	6,467,590	4.6840	7.19%
2020-04-27	6.120	6.090	6.120	5.910	6.270	1,420,000	8,685,145	6.1163	4.453	4.431	4.453	4.300	4.562	1,951,754	4.4499	2.86%
2020-04-24	5.950	5.940	5.950	5.920	6.020	160,500	956,035	5.9566	4.329	4.322	4.329	4.307	4.380	220,603	4.3337	-1.33%
2020-04-23	6.030	6.000	6.030	5.880	6.030	658,500	3,948,630	5.9964	4.387	4.365	4.387	4.278	4.387	905,091	4.3627	0.84%
2020-04-22	5.980	5.920	5.980	5.880	6.010	543,000	3,218,595	5.9274	4.351	4.307	4.351	4.278	4.373	746,340	4.3125	1.01%
2020-04-21	5.920	5.890	5.920	5.850	5.940	590,500	3,473,295	5.8820	4.307	4.285	4.307	4.256	4.322	811,627	4.2794	-1.17%
2020-04-20	5.990	5.990	6.030	5.870	6.070	596,500	3,568,385	5.9822	4.358	4.358	4.387	4.271	4.416	819,874	4.3524	1.53%
2020-04-17	5.900	5.860	5.900	5.800	5.920	443,000	2,605,690	5.8819	4.293	4.263	4.293	4.220	4.307	608,892	4.2794	2.79%
2020-04-16	5.740	5.740	5.760	5.740	5.850	683,000	3,941,955	5.7715	4.176	4.176	4.191	4.176	4.256	938,766	4.1991	-2.21%
2020-04-15	5.870	5.830	5.870	5.830	5.960	547,500	3,222,535	5.8859	4.271	4.242	4.271	4.242	4.336	752,525	4.2823	0.00%
2020-04-14	5.870	5.870	5.920	5.800	6.060	1,864,500	11,020,300	5.9106	4.271	4.271	4.307	4.220	4.409	2,562,708	4.3003	-2.49%
2020-04-09	6.020	6.020	6.030	5.990	6.110	586,500	3,532,705	6.0234	4.380	4.380	4.387	4.358	4.445	806,129	4.3823	0.17%
2020-04-08	6.010	6.010	6.020	6.000	6.080	365,010	2,198,554	6.0233	4.373	4.373	4.380	4.365	4.424	501,697	4.3822	-1.15%
2020-04-07	6.080	6.080	6.100	5.940	6.120	1,362,500	8,219,780	6.0329	4.424	4.424	4.438	4.322	4.453	1,872,722	4.3892	2.18%
2020-04-06	5.950	5.950	5.960	5.940	6.080	838,500	5,015,285	5.9813	4.329	4.329	4.336	4.322	4.424	1,152,497	4.3517	-0.83%
2020-04-03	6.000	5.990	6.000	5.910	6.150	511,500	3,084,565	6.0304	4.365	4.358	4.365	4.300	4.474	703,044	4.3874	-0.17%
2020-04-02	6.010	6.010	6.020	5.910	6.090	1,133,000	6,761,370	5.9677	4.373	4.373	4.380	4.300	4.431	1,557,280	4.3418	-0.17%
2020-04-01	6.020	6.000	6.020	5.950	6.300	2,392,000	14,619,980	6.1120	4.380	4.365	4.380	4.329	4.584	3,287,743	4.4468	-0.50%
2020-03-31	6.050	6.050	6.060	5.800	6.500	18,200,000	109,697,610	6.0273	4.402	4.402	4.409	4.220	4.729	25,015,437	4.3852	-11.81%
2020-03-30	6.860	6.800	6.900	6.620	6.910	192,000	1,296,465	6.7524	4.991	4.947	5.020	4.816	5.027	263,899	4.9127	0.88%
2020-03-27	6.800	6.770	6.800	6.720	6.920	259,500	1,768,870	6.8165	4.947	4.926	4.947	4.889	5.035	356,676	4.9593	2.10%
2020-03-26	6.660	6.670	6.680	6.660	6.900	399,000	2,677,210	6.7098	4.845	4.853	4.860	4.845	5.020	548,415	4.8817	-1.62%
2020-03-25	6.770	6.770	6.820	6.620	6.980	449,500	3,046,975	6.7786	4.926	4.926	4.962	4.816	5.078	617,826	4.9318	3.36%
2020-03-24	6.550	6.550	6.570	6.280	6.600	447,500	2,878,750	6.4330	4.765	4.765	4.780	4.569	4.802	615,077	4.6803	6.50%
2020-03-23	6.150	6.150	6.240	6.150	6.420	867,000	5,407,120	6.2366	4.474	4.474	4.540	4.474	4.671	1,191,669	4.5374	-5.09%
2020-03-20	6.480	6.460	6.480	6.350	6.660	1,159,000	7,473,090	6.4479	4.715	4.700	4.715	4.620	4.845	1,593,016	4.6912	4.35%
2020-03-19	6.210	6.210	6.280	6.050	6.550	1,146,000	7,051,140	6.1528	4.518	4.518	4.569	4.402	4.765	1,575,148	4.4765	-4.17%
2020-03-18	6.480	6.480	6.580	6.470	7.130	1,028,000	7,000,340	6.8097	4.715	4.715	4.787	4.707	5.187	1,412,960	4.9544	-6.63%
2020-03-17	6.940	6.940	7.040	6.810	7.190	450,000	3,142,240	6.9828	5.049	5.049	5.122	4.955	5.231	618,514	5.0803	-2.66%
2020-03-16	7.130	7.090	7.130	6.950	7.740	4,251,000	31,977,880	7.5224	5.187	5.158	5.187	5.056	5.631	5,842,891	5.4730	-0.97%
2020-03-13	7.200	7.200	7.310	6.310	7.350	3,341,990	22,453,354	6.7186	5.238	5.238	5.318	4.591	5.347	4,593,480	4.8881	3.90%
2020-03-12	6.930	6.930	6.950	6.780	7.200	2,078,500	14,444,245	6.9494	5.042	5.042	5.056	4.933	5.238	2,856,845	5.0560	-4.02%
2020-03-11	7.220	7.210	7.220	7.180	7.500	1,127,000	8,278,585	7.3457	5.253	5.246	5.253	5.224	5.457	1,549,033	5.3444	-1.50%
2020-03-10	7.330	7.320	7.330	7.250	7.520	1,941,500	14,379,580	7.4064	5.333	5.326	5.333	5.275	5.471	2,668,542	5.3886	-0.95%
2020-03-09	7.400	7.400	7.420	7.310	8.000	1,606,000	12,233,705	7.6175	5.384	5.384	5.398	5.318	5.820	2,207,406	5.5421	-8.64%
2020-03-06	8.100	8.050	8.100	7.940	8.190	790,500	6,341,940	8.0227	5.893	5.857	5.893	5.777	5.959	1,086,522	5.8369	-0.74%
2020-03-05	8.160	8.160	8.230	7.950	8.350	793,500	6,478,210	8.1641	5.937	5.937	5.988	5.784	6.075	1,090,646	5.9398	0.49%
2020-03-04	8.120	8.120	8.160	8.100	8.250	278,000	2,271,795	8.1719	5.908	5.908	5.937	5.893	6.002	382,104	5.9455	-1.93%
2020-03-03	8.280	8.220	8.280	8.200	8.540	796,000	6,680,170	8.3922	6.024	5.980	6.024	5.966	6.213	1,094,082	6.1057	-1.43%
2020-03-02	8.400	8.400	8.440	8.210	8.550	595,500	4,975,230	8.3547	6.111	6.111	6.141	5.973	6.221	818,500	6.0785	0.72%
2020-02-28	8.340	8.330	8.340	8.210	8.780	1,508,000	12,710,935	8.4290	6.068	6.060	6.068	5.973	6.388	2,072,708	6.1325	-5.55%
2020-02-27	8.830	8.720	8.830	8.520	8.850	1,139,000	9,991,910	8.7725	6.424	6.344	6.424	6.199	6.439	1,565,527	6.3825	3.27%
2020-02-26	8.550	8.550	8.600	8.320	8.800	685,500	5,945,970	8.6739	6.221	6.221	6.257	6.053	6.402	942,202	6.3107	-1.61%
2020-02-25	8.690	8.660	8.690	8.070	8.690	1,834,000	15,400,870	8.3974	6.322	6.301	6.322	5.871	6.322	2,520,786	6.1095	2.48%
2020-02-24	8.480	8.470	8.480	8.480	8.780	1,272,000	10,955,345	8.6127	6.170	6.162	6.170	6.170	6.388	1,748,332	6.2662	-4.29%
2020-02-21	8.860	8.810	8.860	8.600	8.980	2,199,500	19,376,010	8.8093	6.446	6.410	6.446	6.257	6.533	3,023,157	6.4092	1.61%
2020-02-20	8.720	8.700	8.720	8.030	8.820	3,550,800	30,485,784	8.5856	6.344	6.330	6.344	5.842	6.417	4,880,484	6.2465	6.34%
2020-02-19	8.200	8.200	8.210	7.940	8.220	1,753,500	14,303,401	8.1571	5.966	5.966	5.973	5.777	5.980	2,410,141	5.9347	2.50%
2020-02-18	8.000	8.000	8.040	7.900	8.250	974,000	7,840,565	8.0499	5.820	5.820	5.850	5.748	6.002	1,338,738	5.8567	-1.60%
2020-02-17	8.130	8.100	8.130	7.970	8.250	1,305,000	10,587,750	8.1132	5.915	5.893	5.915	5.799	6.002	1,793,689	5.9028	0.99%
2020-02-14	8.050	8.000	8.050	7.800	8.230	2,321,500	18,777,555	8.0885	5.857	5.820	5.857	5.675	5.988	3,190,843	5.8848	1.26%
2020-02-13	7.950	7.920	7.950	7.900	8.290	1,515,300	12,177,061	8.0361	5.784	5.762	5.784	5.748	6.031	2,082,741	5.8467	-3.05%
2020-02-12	8.200	8.200	8.210	7.700	8.290	2,589,500	20,879,060	8.0630	5.966	5.966	5.973	5.602	6.031	3,559,202	5.8662	6.49%
2020-02-11	7.700	7.700	7.740	7.570	7.850	983,500	7,578,230	7.7054	5.602	5.602	5.631	5.508	5.711	1,351,796	5.6060	-0.26%
2020-02-10	7.720	7.700	7.720	7.380	7.940	2,559,500	19,623,630	7.6670	5.617	5.602	5.617	5.369	5.777	3,517,968	5.5781	2.39%
2020-02-07	7.540	7.520	7.540	7.280	7.560	1,554,500	11,448,320	7.3646	5.486	5.471	5.486	5.297	5.500	2,136,621	5.3581	0.00%
2020-02-06	7.540	7.500	7.560	7.350	7.600	1,229,500	9,192,190	7.4764	5.486	5.457	5.500	5.347	5.529	1,689,916	5.4394	1.07%
2020-02-05	7.460	7.430	7.460	7.220	7.740	1,896,000	14,159,180	7.4679	5.428	5.406	5.428	5.253	5.631	2,606,004	5.4333	3.61%
2020-02-04	7.200	7.190	7.200	6.970	7.250	1,039,500	7,406,590	7.1251	5.238	5.231	5.238	5.071	5.275	1,428,766	5.1839	4.05%
2020-02-03	6.920	6.920	6.960	6.840	7.060	480,500	3,334,555	6.9398	5.035	5.035	5.064	4.976	5.137	660,435	5.0490	-1.14%
2020-01-31	7.000	6.990	7.000	7.000	7.100	718,000	5,041,490	7.0216	5.093	5.086	5.093	5.093	5.166	986,873	5.1086	0.57%
2020-01-30	6.960	6.910	6.960	6.750	7.080	1,739,000	11,950,720	6.8722	5.064	5.027	5.064	4.911	5.151	2,390,211	4.9999	-0.85%
2020-01-29	7.020	7.010	7.030	6.920	7.200	1,566,500	11,085,445	7.0766	5.107	5.100	5.115	5.035	5.238	2,153,114	5.1486	-4.49%
2020-01-24	7.350	7.310	7.350	7.100	7.400	831,000	6,041,850	7.2706	5.347	5.318	5.347	5.166	5.384	1,142,188	5.2897	2.08%
2020-01-23	7.200	7.160	7.200	7.100	7.790	4,957,500	36,391,640	7.3407	5.238	5.209	5.238	5.166	5.668	6,813,958	5.3407	-6.49%
2020-01-22	7.700	7.650	7.700	7.370	8.120	8,192,300	64,214,140	7.8384	5.602	5.566	5.602	5.362	5.908	11,260,108	5.7028	2.26%
2020-01-21	7.530	7.520	7.550	7.260	7.690	3,946,000	29,525,355	7.4824	5.478	5.471	5.493	5.282	5.595	5,423,677	5.4438	2.59%
2020-01-20	7.340	7.340	7.350	7.340	7.800	5,683,500	43,026,305	7.5704	5.340	5.340	5.347	5.340	5.675	7,811,826	5.5078	-2.65%
2020-01-17	7.540	7.540	7.550	6.710	7.780	22,829,000	164,978,342	7.2267	5.486	5.486	5.493	4.882	5.660	31,377,880	5.2578	10.72%
2020-01-16	6.810	6.810	6.820	6.600	7.140	36,120,700	247,106,044	6.8411	4.955	4.955	4.962	4.802	5.195	49,646,983	4.9773