FSE Lifestyle Services Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00331	2015-12-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-19	0	5.680	5.680	5.690	5.680	5.690	29,000	164,790	5.6824	5.680	5.680	5.690	5.680	5.690	29,000	5.6824	-0.35%
2026-01-16	0	5.700	5.680	5.700	5.680	5.750	57,000	324,670	5.6960	5.700	5.680	5.700	5.680	5.750	57,000	5.6960	0.35%
2026-01-15	0	5.680	5.680	5.700	5.650	5.690	143,000	811,310	5.6735	5.680	5.680	5.700	5.650	5.690	143,000	5.6735	0.00%
2026-01-14	0	5.680	5.680	5.690	5.670	5.690	15,000	85,310	5.6873	5.680	5.680	5.690	5.670	5.690	15,000	5.6873	-0.18%
2026-01-13	0	5.690	5.680	5.690	5.690	5.700	32,000	182,090	5.6903	5.690	5.680	5.690	5.690	5.700	32,000	5.6903	0.00%
2026-01-12	0	5.690	5.680	5.690	5.670	5.690	98,000	557,580	5.6896	5.690	5.680	5.690	5.670	5.690	98,000	5.6896	0.35%
2026-01-09	0	5.670	5.670	5.680	5.670	5.680	17,000	96,460	5.6741	5.670	5.670	5.680	5.670	5.680	17,000	5.6741	-0.35%
2026-01-08	0	5.690	5.680	5.690	5.680	5.710	13,134	74,645	5.6833	5.690	5.680	5.690	5.680	5.710	13,134	5.6833	0.00%
2026-01-07	0	5.690	5.680	5.690	5.660	5.690	34,000	192,860	5.6724	5.690	5.680	5.690	5.660	5.690	34,000	5.6724	0.71%
2026-01-06	0	5.650	5.650	5.690	5.650	5.710	197,000	1,117,240	5.6713	5.650	5.650	5.690	5.650	5.710	197,000	5.6713	-0.35%
2026-01-05	0	5.670	5.670	5.690	5.620	5.760	81,000	459,670	5.6749	5.670	5.670	5.690	5.620	5.760	81,000	5.6749	0.00%
2026-01-02	0	5.670	5.660	5.710	5.660	5.760	71,000	403,840	5.6879	5.670	5.660	5.710	5.660	5.760	71,000	5.6879	0.53%
2025-12-31	0	5.640	5.640	5.660	5.640	5.660	48,000	271,380	5.6538	5.640	5.640	5.660	5.640	5.660	48,000	5.6538	-0.35%
2025-12-30	0	5.660	5.650	5.660	5.640	5.680	35,000	198,110	5.6603	5.660	5.650	5.660	5.640	5.680	35,000	5.6603	0.00%
2025-12-29	0	5.660	5.660	5.680	5.650	5.700	58,400	330,804	5.6645	5.660	5.660	5.680	5.650	5.700	58,400	5.6645	-0.70%
2025-12-24	0	5.700	5.700	5.740	5.690	5.760	21,942	124,991	5.6964	5.700	5.700	5.740	5.690	5.760	21,942	5.6964	0.35%
2025-12-23	0	5.680	5.680	5.710	5.670	5.700	30,000	170,370	5.6790	5.680	5.680	5.710	5.670	5.700	30,000	5.6790	-0.87%
2025-12-22	0	5.730	5.660	5.670	5.640	5.750	50,000	285,350	5.7070	5.730	5.660	5.670	5.640	5.750	50,000	5.7070	0.53%
2025-12-19	0	5.700	5.670	5.700	5.640	5.730	70,178	397,719	5.6673	5.700	5.670	5.700	5.640	5.730	70,178	5.6673	0.18%
2025-12-18	0	5.690	5.690	5.700	5.660	5.740	170,000	975,290	5.7370	5.690	5.690	5.700	5.660	5.740	170,000	5.7370	0.00%
2025-12-17	0	5.690	5.670	5.690	5.680	5.700	47,000	267,480	5.6911	5.690	5.670	5.690	5.680	5.700	47,000	5.6911	0.35%
2025-12-16	0	5.670	5.670	5.680	5.650	5.680	64,000	362,880	5.6700	5.670	5.670	5.680	5.650	5.680	64,000	5.6700	-0.18%
2025-12-15	0	5.680	5.680	5.690	5.670	5.690	52,000	295,680	5.6862	5.680	5.680	5.690	5.670	5.690	52,000	5.6862	0.18%
2025-12-12	0	5.670	5.660	5.680	5.660	5.700	143,000	810,980	5.6712	5.670	5.660	5.680	5.660	5.700	143,000	5.6712	0.00%
2025-12-11	0	5.670	5.670	5.680	5.670	5.730	103,000	585,950	5.6888	5.670	5.670	5.680	5.670	5.730	103,000	5.6888	-0.53%
2025-12-10	0	5.700	5.700	5.730	5.700	5.730	71,000	405,620	5.7130	5.700	5.700	5.730	5.700	5.730	71,000	5.7130	-0.18%
2025-12-09	0	5.710	5.720	5.730	5.700	5.710	32,000	182,710	5.7097	5.710	5.720	5.730	5.700	5.710	32,000	5.7097	0.18%
2025-12-08	0	5.700	5.700	5.740	5.700	5.740	53,000	302,680	5.7109	5.700	5.700	5.740	5.700	5.740	53,000	5.7109	-0.18%
2025-12-05	0	5.710	5.710	5.720	5.680	5.730	150,107	855,773	5.7011	5.710	5.710	5.720	5.680	5.730	150,107	5.7011	0.18%
2025-12-04	0	5.700	5.700	5.740	5.680	5.740	36,000	205,350	5.7042	5.700	5.700	5.740	5.680	5.740	36,000	5.7042	-0.70%
2025-12-03	0	5.740	5.700	5.740	5.710	5.740	105,000	600,860	5.7225	5.740	5.700	5.740	5.710	5.740	105,000	5.7225	0.00%
2025-12-02	0	5.740	5.700	5.740	5.700	5.740	128,000	730,330	5.7057	5.740	5.700	5.740	5.700	5.740	128,000	5.7057	0.35%
2025-12-01	0	5.720	5.720	5.750	5.680	5.750	122,000	696,200	5.7066	5.720	5.720	5.750	5.680	5.750	122,000	5.7066	-0.17%
2025-11-28	0	5.730	5.690	5.740	5.680	5.730	120,600	688,432	5.7084	5.730	5.690	5.740	5.680	5.730	120,600	5.7084	0.17%
2025-11-27	0	5.720	5.720	5.750	5.710	5.770	101,000	580,670	5.7492	5.720	5.720	5.750	5.710	5.770	101,000	5.7492	-0.52%
2025-11-26	0	5.750	5.720	5.750	5.700	5.810	320,000	1,836,900	5.7403	5.750	5.720	5.750	5.700	5.810	320,000	5.7403	0.26%
2025-11-25	0	5.920	5.920	5.950	5.910	5.960	257,169	1,528,822	5.9448	5.735	5.735	5.764	5.725	5.774	265,465	5.7590	-0.34%
2025-11-24	0	5.940	5.920	5.940	5.890	5.950	239,000	1,413,420	5.9139	5.754	5.735	5.754	5.706	5.764	246,710	5.7291	1.02%
2025-11-21	0	5.880	5.880	5.900	5.850	5.900	102,865	605,056	5.8820	5.696	5.696	5.716	5.667	5.716	106,183	5.6982	-0.34%
2025-11-20	0	5.900	5.900	5.910	5.850	5.920	164,000	967,140	5.8972	5.716	5.716	5.725	5.667	5.735	169,290	5.7129	0.85%
2025-11-19	0	5.850	5.850	5.890	5.850	5.850	29,000	169,650	5.8500	5.667	5.667	5.706	5.667	5.667	29,935	5.6672	0.00%
2025-11-18	0	5.850	5.850	5.900	5.840	5.940	107,000	629,920	5.8871	5.667	5.667	5.716	5.658	5.754	110,452	5.7031	-0.68%
2025-11-17	0	5.890	5.890	5.910	5.850	5.920	86,000	506,670	5.8915	5.706	5.706	5.725	5.667	5.735	88,774	5.7074	0.86%
2025-11-14	0	5.840	5.850	5.860	5.830	5.970	248,000	1,462,850	5.8986	5.658	5.667	5.677	5.648	5.783	256,000	5.7143	-1.35%
2025-11-13	0	5.920	5.920	5.960	5.920	5.980	76,000	452,370	5.9522	5.735	5.735	5.774	5.735	5.793	78,452	5.7662	0.17%
2025-11-12	0	5.910	5.890	5.920	5.870	5.920	210,000	1,238,110	5.8958	5.725	5.706	5.735	5.687	5.735	216,774	5.7115	0.68%
2025-11-11	0	5.870	5.860	5.880	5.850	5.870	33,000	193,460	5.8624	5.687	5.677	5.696	5.667	5.687	34,065	5.6792	0.34%
2025-11-10	0	5.850	5.850	5.860	5.830	5.890	58,000	339,110	5.8467	5.667	5.667	5.677	5.648	5.706	59,871	5.6640	0.86%
2025-11-07	0	5.800	5.790	5.850	5.770	5.850	94,398	548,318	5.8086	5.619	5.609	5.667	5.590	5.667	97,443	5.6271	0.00%
2025-11-06	0	5.800	5.800	5.820	5.780	5.810	43,000	249,390	5.7998	5.619	5.619	5.638	5.599	5.628	44,387	5.6185	0.00%
2025-11-05	0	5.800	5.800	5.820	5.800	5.820	53,000	307,720	5.8060	5.619	5.619	5.638	5.619	5.638	54,710	5.6246	-0.17%
2025-11-04	0	5.810	5.810	5.840	5.810	5.830	72,000	419,440	5.8256	5.628	5.628	5.658	5.628	5.648	74,323	5.6435	0.00%
2025-11-03	0	5.810	5.810	5.830	5.780	5.810	102,000	591,390	5.7979	5.628	5.628	5.648	5.599	5.628	105,290	5.6168	0.52%
2025-10-31	0	5.780	5.780	5.810	5.750	5.800	100,000	577,480	5.7748	5.599	5.599	5.628	5.570	5.619	103,226	5.5943	-0.34%
2025-10-30	0	5.800	5.790	5.800	5.770	5.800	64,000	370,270	5.7855	5.619	5.609	5.619	5.590	5.619	66,065	5.6047	0.17%
2025-10-28	0	5.790	5.760	5.790	5.750	5.820	75,000	433,770	5.7836	5.609	5.580	5.609	5.570	5.638	77,419	5.6029	0.35%
2025-10-27	0	5.770	5.770	5.800	5.770	5.810	48,000	278,060	5.7929	5.590	5.590	5.619	5.590	5.628	49,548	5.6119	0.00%
2025-10-24	0	5.770	5.770	5.830	5.730	5.800	56,000	323,510	5.7770	5.590	5.590	5.648	5.551	5.619	57,806	5.5964	-0.52%
2025-10-23	0	5.800	5.790	5.800	5.750	5.820	91,147	526,804	5.7797	5.619	5.609	5.619	5.570	5.638	94,087	5.5991	0.35%
2025-10-22	0	5.780	5.760	5.780	5.720	5.810	59,000	340,520	5.7715	5.599	5.580	5.599	5.541	5.628	60,903	5.5912	0.70%
2025-10-21	0	5.740	5.740	5.760	5.710	5.850	210,000	1,208,130	5.7530	5.561	5.561	5.580	5.532	5.667	216,774	5.5732	-1.20%
2025-10-20	0	5.810	5.730	5.810	5.720	5.850	138,000	797,610	5.7798	5.628	5.551	5.628	5.541	5.667	142,452	5.5992	1.40%
2025-10-17	0	5.730	5.730	5.740	5.700	5.760	93,000	532,040	5.7209	5.551	5.551	5.561	5.522	5.580	96,000	5.5421	-0.52%
2025-10-16	0	5.760	5.760	5.800	5.760	5.820	67,000	386,760	5.7725	5.580	5.580	5.619	5.580	5.638	69,161	5.5921	-0.52%
2025-10-15	0	5.790	5.790	5.810	5.760	5.850	43,000	248,919	5.7888	5.609	5.609	5.628	5.580	5.667	44,387	5.6079	0.70%
2025-10-14	0	5.750	5.750	5.770	5.740	5.780	91,000	523,470	5.7524	5.570	5.570	5.590	5.561	5.599	93,935	5.5727	-0.52%
2025-10-13	0	5.780	5.780	5.800	5.680	5.840	169,000	970,510	5.7427	5.599	5.599	5.619	5.502	5.658	174,452	5.5632	-0.17%
2025-10-10	0	5.790	5.770	5.790	5.700	5.830	235,000	1,355,420	5.7677	5.609	5.590	5.609	5.522	5.648	242,581	5.5875	0.52%
2025-10-09	0	5.760	5.760	5.790	5.700	5.800	69,183	398,084	5.7541	5.580	5.580	5.609	5.522	5.619	71,415	5.5743	0.70%
2025-10-08	0	5.720	5.720	5.730	5.700	5.770	170,000	971,050	5.7121	5.541	5.541	5.551	5.522	5.590	175,484	5.5336	0.35%
2025-10-06	0	5.700	5.700	5.720	5.620	5.740	146,000	832,350	5.7010	5.522	5.522	5.541	5.444	5.561	150,710	5.5229	0.00%
2025-10-03	0	5.700	5.690	5.720	5.700	5.760	123,000	705,010	5.7318	5.522	5.512	5.541	5.522	5.580	126,968	5.5527	-0.87%
2025-10-02	0	5.750	5.750	5.790	5.650	5.820	153,179	878,268	5.7336	5.570	5.570	5.609	5.473	5.638	158,120	5.5544	1.23%
2025-09-30	0	5.680	5.680	5.690	5.610	5.680	360,000	2,037,970	5.6610	5.502	5.502	5.512	5.435	5.502	371,613	5.4841	0.71%
2025-09-29	0	5.640	5.640	5.660	5.480	5.710	1,747,000	9,775,840	5.5958	5.464	5.464	5.483	5.309	5.532	1,803,355	5.4209	-4.41%
2025-09-26	0	5.900	5.900	5.920	5.900	5.940	39,000	231,090	5.9254	5.716	5.716	5.735	5.716	5.754	40,258	5.7402	-0.17%
2025-09-25	0	5.910	5.900	5.920	5.900	5.920	32,000	189,090	5.9091	5.725	5.716	5.735	5.716	5.735	33,032	5.7244	-0.34%
2025-09-24	0	5.930	5.930	5.940	5.930	5.950	42,000	249,250	5.9345	5.745	5.745	5.754	5.745	5.764	43,355	5.7491	0.00%
2025-09-23	0	5.930	5.930	5.950	5.910	5.970	26,000	154,480	5.9415	5.745	5.745	5.764	5.725	5.783	26,839	5.7559	0.00%
2025-09-22	0	5.930	5.910	5.930	5.880	5.930	69,000	407,020	5.8988	5.745	5.725	5.745	5.696	5.745	71,226	5.7145	0.00%
2025-09-19	0	5.930	5.920	5.930	5.900	5.940	71,023	420,216	5.9166	5.745	5.735	5.745	5.716	5.754	73,314	5.7317	0.17%
2025-09-18	0	5.920	5.920	5.930	5.910	5.940	27,000	160,190	5.9330	5.735	5.735	5.745	5.725	5.754	27,871	5.7476	-0.17%
2025-09-17	0	5.930	5.900	5.930	5.890	5.940	117,000	691,750	5.9124	5.745	5.716	5.745	5.706	5.754	120,774	5.7276	-0.17%
2025-09-16	0	5.940	5.910	5.940	5.900	5.940	77,000	455,030	5.9095	5.754	5.725	5.754	5.716	5.754	79,484	5.7248	0.51%
2025-09-15	0	5.910	5.910	5.950	5.890	5.920	133,000	785,370	5.9050	5.725	5.725	5.764	5.706	5.735	137,290	5.7205	-0.34%
2025-09-12	0	5.930	5.920	5.950	5.910	5.960	39,000	231,430	5.9341	5.745	5.735	5.764	5.725	5.774	40,258	5.7487	-0.50%
2025-09-11	0	5.960	5.960	5.980	5.950	5.960	24,000	143,010	5.9588	5.774	5.774	5.793	5.764	5.774	24,774	5.7725	0.00%
2025-09-10	0	5.960	5.960	5.990	5.960	5.960	32,495	193,645	5.9592	5.774	5.774	5.803	5.774	5.774	33,543	5.7730	0.34%
2025-09-09	0	5.940	5.940	5.990	5.920	5.990	55,000	327,240	5.9498	5.754	5.754	5.803	5.735	5.803	56,774	5.7639	-0.83%
2025-09-08	0	5.990	5.940	5.990	5.890	6.010	253,000	1,501,390	5.9343	5.803	5.754	5.803	5.706	5.822	261,161	5.7489	-0.33%
2025-09-05	0	6.010	5.930	6.020	5.900	6.040	32,253	192,037	5.9541	5.822	5.745	5.832	5.716	5.851	33,293	5.7680	1.86%
2025-09-04	0	5.900	5.900	5.920	5.830	5.980	142,000	841,240	5.9242	5.716	5.716	5.735	5.648	5.793	146,581	5.7391	-1.50%
2025-09-03	0	5.990	5.990	6.020	5.970	6.000	58,000	347,340	5.9886	5.803	5.803	5.832	5.783	5.813	59,871	5.8015	-0.17%
2025-09-02	0	6.000	5.980	6.000	5.960	6.070	62,000	371,400	5.9903	5.813	5.793	5.813	5.774	5.880	64,000	5.8031	0.00%
2025-09-01	0	6.000	5.990	6.000	5.990	6.010	69,000	414,070	6.0010	5.813	5.803	5.813	5.803	5.822	71,226	5.8135	-0.17%
2025-08-29	0	6.010	6.010	6.020	5.990	6.030	75,000	450,390	6.0052	5.822	5.822	5.832	5.803	5.842	77,419	5.8175	-0.17%
2025-08-28	0	6.020	6.020	6.030	5.990	6.020	51,000	306,640	6.0125	5.832	5.832	5.842	5.803	5.832	52,645	5.8247	0.17%
2025-08-27	0	6.010	6.000	6.010	5.960	6.020	98,000	587,410	5.9940	5.822	5.813	5.822	5.774	5.832	101,161	5.8067	-0.17%
2025-08-26	0	6.020	6.020	6.040	5.990	6.020	112,000	672,280	6.0025	5.832	5.832	5.851	5.803	5.832	115,613	5.8149	0.17%
2025-08-25	0	6.010	6.000	6.010	6.000	6.030	220,000	1,321,380	6.0063	5.822	5.813	5.822	5.813	5.842	227,097	5.8186	0.17%
2025-08-22	0	6.000	5.980	6.000	5.980	6.000	40,000	239,470	5.9868	5.813	5.793	5.813	5.793	5.813	41,290	5.7997	0.67%
2025-08-21	0	5.960	5.960	5.970	5.960	5.970	31,184	186,068	5.9668	5.774	5.774	5.783	5.774	5.783	32,190	5.7803	0.51%
2025-08-20	0	5.930	5.930	5.950	5.890	5.940	357,000	2,110,350	5.9113	5.745	5.745	5.764	5.706	5.754	368,516	5.7266	-0.50%
2025-08-19	0	5.960	5.940	5.960	5.940	6.040	326,000	1,946,110	5.9697	5.774	5.754	5.774	5.754	5.851	336,516	5.7831	-1.32%
2025-08-18	0	6.040	6.000	6.040	5.980	6.040	152,000	912,660	6.0043	5.851	5.813	5.851	5.793	5.851	156,903	5.8167	1.51%
2025-08-15	0	5.950	5.940	5.950	5.920	5.970	39,000	231,770	5.9428	5.764	5.754	5.764	5.735	5.783	40,258	5.7571	0.34%
2025-08-14	0	5.930	5.930	5.950	5.910	5.960	60,000	356,090	5.9348	5.745	5.745	5.764	5.725	5.774	61,935	5.7494	0.17%
2025-08-13	0	5.920	5.910	5.920	5.870	5.940	235,000	1,385,270	5.8948	5.735	5.725	5.735	5.687	5.754	242,581	5.7106	0.68%
2025-08-12	0	5.880	5.870	5.880	5.870	5.880	110,000	646,590	5.8781	5.696	5.687	5.696	5.687	5.696	113,548	5.6944	-0.34%
2025-08-11	0	5.900	5.870	5.900	5.870	5.900	76,000	447,650	5.8901	5.716	5.687	5.716	5.687	5.716	78,452	5.7061	0.00%
2025-08-08	0	5.900	5.880	5.930	5.870	5.940	133,000	787,280	5.9194	5.716	5.696	5.745	5.687	5.754	137,290	5.7344	0.00%
2025-08-07	0	5.900	5.900	5.910	5.890	5.920	149,350	881,985	5.9055	5.716	5.716	5.725	5.706	5.735	154,168	5.7209	0.17%
2025-08-06	0	5.890	5.860	5.900	5.850	5.900	118,000	694,420	5.8849	5.706	5.677	5.716	5.667	5.716	121,806	5.7010	0.51%
2025-08-05	0	5.860	5.850	5.860	5.830	5.860	49,000	286,720	5.8514	5.677	5.667	5.677	5.648	5.677	50,581	5.6686	0.00%
2025-08-04	0	5.860	5.840	5.880	5.810	5.880	86,252	504,262	5.8464	5.677	5.658	5.696	5.628	5.696	89,034	5.6637	0.00%
2025-08-01	0	5.860	5.850	5.880	5.850	5.880	157,000	920,480	5.8629	5.677	5.667	5.696	5.667	5.696	162,065	5.6797	0.34%
2025-07-31	0	5.840	5.820	5.840	5.810	5.860	60,000	349,730	5.8288	5.658	5.638	5.658	5.628	5.677	61,935	5.6467	-0.17%
2025-07-30	0	5.850	5.830	5.850	5.820	5.850	149,000	869,790	5.8375	5.667	5.648	5.667	5.638	5.667	153,806	5.6551	0.52%
2025-07-29	0	5.820	5.810	5.820	5.790	5.870	80,000	465,260	5.8158	5.638	5.628	5.638	5.609	5.687	82,581	5.6340	0.52%
2025-07-28	0	5.790	5.770	5.800	5.750	5.790	127,000	732,870	5.7706	5.609	5.590	5.619	5.570	5.609	131,097	5.5903	0.52%
2025-07-25	0	5.760	5.750	5.760	5.750	5.860	243,000	1,406,705	5.7889	5.580	5.570	5.580	5.570	5.677	250,839	5.6080	-0.52%
2025-07-24	0	5.790	5.770	5.790	5.700	5.860	245,000	1,423,950	5.8120	5.609	5.590	5.609	5.522	5.677	252,903	5.6304	-0.17%
2025-07-23	0	5.800	5.790	5.820	5.790	5.890	229,000	1,333,860	5.8247	5.619	5.609	5.638	5.609	5.706	236,387	5.6427	0.35%
2025-07-22	0	5.780	5.760	5.780	5.760	5.780	70,770	408,530	5.7726	5.599	5.580	5.599	5.580	5.599	73,053	5.5922	0.17%
2025-07-21	0	5.770	5.760	5.770	5.760	5.790	131,000	756,270	5.7731	5.590	5.580	5.590	5.580	5.609	135,226	5.5926	0.17%
2025-07-18	0	5.760	5.710	5.760	5.700	5.790	193,000	1,106,480	5.7331	5.580	5.532	5.580	5.522	5.609	199,226	5.5539	-0.35%
2025-07-17	0	5.780	5.770	5.780	5.750	5.780	67,000	386,790	5.7730	5.599	5.590	5.599	5.570	5.599	69,161	5.5926	0.17%
2025-07-16	0	5.770	5.740	5.770	5.740	5.780	87,000	501,050	5.7592	5.590	5.561	5.590	5.561	5.599	89,806	5.5792	0.52%
2025-07-15	0	5.740	5.750	5.760	5.730	5.800	112,000	643,970	5.7497	5.561	5.570	5.580	5.551	5.619	115,613	5.5701	0.17%
2025-07-14	0	5.730	5.730	5.750	5.710	5.730	70,000	400,040	5.7149	5.551	5.551	5.570	5.532	5.551	72,258	5.5363	0.35%
2025-07-11	0	5.710	5.710	5.720	5.700	5.750	85,872	491,642	5.7253	5.532	5.532	5.541	5.522	5.570	88,642	5.5464	0.00%
2025-07-10	0	5.710	5.680	5.710	5.700	5.750	36,000	205,850	5.7181	5.532	5.502	5.532	5.522	5.570	37,161	5.5394	-0.52%
2025-07-09	0	5.740	5.740	5.750	5.600	5.740	384,000	2,186,130	5.6930	5.561	5.561	5.570	5.425	5.561	396,387	5.5151	0.53%
2025-07-08	0	5.710	5.710	5.720	5.700	5.750	120,328	690,552	5.7389	5.532	5.532	5.541	5.522	5.570	124,210	5.5596	-0.17%
2025-07-07	0	5.720	5.700	5.720	5.700	5.750	74,000	422,910	5.7150	5.541	5.522	5.541	5.522	5.570	76,387	5.5364	0.35%
2025-07-04	0	5.700	5.700	5.720	5.670	5.720	69,000	392,600	5.6899	5.522	5.522	5.541	5.493	5.541	71,226	5.5120	0.00%
2025-07-03	0	5.700	5.700	5.710	5.680	5.710	40,000	227,840	5.6960	5.522	5.522	5.532	5.502	5.532	41,290	5.5180	-0.35%
2025-07-02	0	5.720	5.720	5.750	5.670	5.740	176,000	1,006,820	5.7206	5.541	5.541	5.570	5.493	5.561	181,677	5.5418	0.35%
2025-06-30	0	5.700	5.680	5.700	5.680	5.700	44,000	250,360	5.6900	5.522	5.502	5.522	5.502	5.522	45,419	5.5122	0.00%
2025-06-27	0	5.700	5.660	5.700	5.660	5.710	51,000	289,150	5.6696	5.522	5.483	5.522	5.483	5.532	52,645	5.4924	0.71%
2025-06-26	0	5.660	5.660	5.680	5.660	5.680	88,000	499,360	5.6745	5.483	5.483	5.502	5.483	5.502	90,839	5.4972	-0.53%
2025-06-25	0	5.690	5.660	5.690	5.610	5.750	122,400	695,232	5.6800	5.512	5.483	5.512	5.435	5.570	126,348	5.5025	0.89%
2025-06-24	0	5.640	5.640	5.700	5.620	5.680	52,000	294,060	5.6550	5.464	5.464	5.522	5.444	5.502	53,677	5.4783	0.18%
2025-06-23	0	5.630	5.620	5.630	5.610	5.670	47,000	264,860	5.6353	5.454	5.444	5.454	5.435	5.493	48,516	5.4592	-0.18%
2025-06-20	0	5.640	5.630	5.640	5.610	5.640	82,011	461,671	5.6294	5.464	5.454	5.464	5.435	5.464	84,657	5.4535	0.71%
2025-06-19	0	5.600	5.600	5.610	5.600	5.660	102,000	572,680	5.6145	5.425	5.425	5.435	5.425	5.483	105,290	5.4391	-1.41%
2025-06-18	0	5.680	5.610	5.680	5.610	5.690	69,000	389,390	5.6433	5.502	5.435	5.502	5.435	5.512	71,226	5.4670	0.71%
2025-06-17	0	5.640	5.620	5.640	5.620	5.680	125,000	704,430	5.6354	5.464	5.444	5.464	5.444	5.502	129,032	5.4593	-0.53%
2025-06-16	0	5.670	5.660	5.670	5.620	5.700	80,400	455,278	5.6627	5.493	5.483	5.493	5.444	5.522	82,994	5.4857	0.35%
2025-06-13	0	5.650	5.630	5.650	5.610	5.650	53,000	298,450	5.6311	5.473	5.454	5.473	5.435	5.473	54,710	5.4552	0.71%
2025-06-12	0	5.610	5.610	5.620	5.580	5.650	103,000	577,450	5.6063	5.435	5.435	5.444	5.406	5.473	106,323	5.4311	0.72%
2025-06-11	0	5.570	5.570	5.600	5.540	5.620	85,630	478,942	5.5932	5.396	5.396	5.425	5.367	5.444	88,392	5.4184	0.18%
2025-06-10	0	5.560	5.560	5.570	5.540	5.570	49,000	272,230	5.5557	5.386	5.386	5.396	5.367	5.396	50,581	5.3821	-0.18%
2025-06-09	0	5.570	5.560	5.570	5.570	5.590	56,000	312,600	5.5821	5.396	5.386	5.396	5.396	5.415	57,806	5.4077	-0.36%
2025-06-06	0	5.590	5.590	5.600	5.570	5.600	68,815	384,774	5.5914	5.415	5.415	5.425	5.396	5.425	71,035	5.4167	0.36%
2025-06-05	0	5.570	5.570	5.580	5.540	5.580	110,000	611,250	5.5568	5.396	5.396	5.406	5.367	5.406	113,548	5.3832	-0.18%
2025-06-04	0	5.580	5.560	5.580	5.560	5.620	85,000	475,690	5.5964	5.406	5.386	5.406	5.386	5.444	87,742	5.4215	0.36%
2025-06-03	0	5.560	5.560	5.590	5.560	5.600	30,000	167,760	5.5920	5.386	5.386	5.415	5.386	5.425	30,968	5.4173	0.18%
2025-06-02	0	5.550	5.550	5.560	5.550	5.560	33,000	183,160	5.5503	5.377	5.377	5.386	5.377	5.386	34,065	5.3769	-0.18%
2025-05-30	0	5.560	5.560	5.600	5.560	5.590	23,000	128,030	5.5665	5.386	5.386	5.425	5.386	5.415	23,742	5.3926	0.00%
2025-05-29	0	5.560	5.560	5.600	5.560	5.560	13,000	72,280	5.5600	5.386	5.386	5.425	5.386	5.386	13,419	5.3863	0.00%
2025-05-28	0	5.560	5.560	5.600	5.560	5.650	63,000	351,480	5.5790	5.386	5.386	5.425	5.386	5.473	65,032	5.4047	-0.54%
2025-05-27	0	5.590	5.570	5.590	5.510	5.590	159,000	878,620	5.5259	5.415	5.396	5.415	5.338	5.415	164,129	5.3532	1.27%
2025-05-26	0	5.520	5.510	5.570	5.510	5.570	130,000	718,750	5.5288	5.347	5.338	5.396	5.338	5.396	134,194	5.3561	-0.90%
2025-05-23	0	5.570	5.550	5.570	5.540	5.580	27,201	151,241	5.5601	5.396	5.377	5.396	5.367	5.406	28,078	5.3864	0.91%
2025-05-22	0	5.520	5.520	5.550	5.520	5.530	11,000	60,820	5.5291	5.347	5.347	5.377	5.347	5.357	11,355	5.3563	-0.18%
2025-05-21	0	5.530	5.530	5.560	5.520	5.560	96,000	531,110	5.5324	5.357	5.357	5.386	5.347	5.386	99,097	5.3595	-0.72%
2025-05-20	0	5.570	5.550	5.580	5.520	5.580	49,000	271,990	5.5508	5.396	5.377	5.406	5.347	5.406	50,581	5.3774	0.91%
2025-05-19	0	5.520	5.520	5.530	5.500	5.550	174,000	961,330	5.5249	5.347	5.347	5.357	5.328	5.377	179,613	5.3522	-0.90%
2025-05-16	0	5.570	5.550	5.580	5.550	5.580	57,000	316,790	5.5577	5.396	5.377	5.406	5.377	5.406	58,839	5.3840	0.36%
2025-05-15	0	5.550	5.550	5.560	5.550	5.560	82,000	455,130	5.5504	5.377	5.377	5.386	5.377	5.386	84,645	5.3769	0.00%
2025-05-14	0	5.550	5.550	5.570	5.550	5.560	38,000	211,090	5.5550	5.377	5.377	5.396	5.377	5.386	39,226	5.3814	0.00%
2025-05-13	0	5.550	5.550	5.570	5.550	5.570	88,000	488,550	5.5517	5.377	5.377	5.396	5.377	5.396	90,839	5.3782	-0.36%
2025-05-12	0	5.570	5.560	5.570	5.560	5.590	84,000	467,420	5.5645	5.396	5.386	5.396	5.386	5.415	86,710	5.3906	0.36%
2025-05-09	0	5.550	5.540	5.550	5.540	5.560	136,327	756,118	5.5464	5.377	5.367	5.377	5.367	5.386	140,725	5.3730	0.36%
2025-05-08	0	5.530	5.530	5.540	5.510	5.540	234,000	1,295,840	5.5378	5.357	5.357	5.367	5.338	5.367	241,548	5.3647	0.00%
2025-05-07	0	5.530	5.520	5.530	5.500	5.550	40,000	221,390	5.5348	5.357	5.347	5.357	5.328	5.377	41,290	5.3618	-0.18%
2025-05-06	0	5.540	5.520	5.550	5.480	5.540	89,000	490,200	5.5079	5.367	5.347	5.377	5.309	5.367	91,871	5.3357	0.36%
2025-05-02	0	5.520	5.500	5.520	5.450	5.520	46,000	252,720	5.4939	5.347	5.328	5.347	5.280	5.347	47,484	5.3222	0.00%
2025-04-30	0	5.520	5.520	5.550	5.500	5.550	23,000	127,270	5.5335	5.347	5.347	5.377	5.328	5.377	23,742	5.3606	0.00%
2025-04-29	0	5.520	5.490	5.520	5.430	5.520	27,000	148,480	5.4993	5.347	5.318	5.347	5.260	5.347	27,871	5.3274	-0.18%
2025-04-28	0	5.530	5.510	5.540	5.520	5.550	91,000	503,840	5.5367	5.357	5.338	5.367	5.347	5.377	93,935	5.3637	-0.18%
2025-04-25	0	5.540	5.510	5.550	5.450	5.550	101,000	554,720	5.4923	5.367	5.338	5.377	5.280	5.377	104,258	5.3206	0.73%
2025-04-24	0	5.500	5.490	5.540	5.480	5.500	40,244	221,032	5.4923	5.328	5.318	5.367	5.309	5.328	41,542	5.3207	0.18%
2025-04-23	0	5.490	5.480	5.490	5.380	5.490	40,000	219,180	5.4795	5.318	5.309	5.318	5.212	5.318	41,290	5.3083	1.10%
2025-04-22	0	5.430	5.400	5.450	5.340	5.440	95,000	514,530	5.4161	5.260	5.231	5.280	5.173	5.270	98,065	5.2469	0.00%
2025-04-17	0	5.430	5.410	5.440	5.390	5.430	34,000	183,670	5.4021	5.260	5.241	5.270	5.222	5.260	35,097	5.2332	0.56%
2025-04-16	0	5.400	5.400	5.430	5.370	5.420	68,000	366,560	5.3906	5.231	5.231	5.260	5.202	5.251	70,194	5.2221	-0.92%
2025-04-15	0	5.450	5.430	5.460	5.380	5.460	59,000	319,640	5.4176	5.280	5.260	5.289	5.212	5.289	60,903	5.2483	0.18%
2025-04-14	0	5.440	5.440	5.460	5.370	5.460	211,000	1,146,510	5.4337	5.270	5.270	5.289	5.202	5.289	217,806	5.2639	1.12%
2025-04-11	0	5.380	5.370	5.380	5.350	5.380	232,000	1,245,770	5.3697	5.212	5.202	5.212	5.183	5.212	239,484	5.2019	0.00%
2025-04-10	0	5.380	5.380	5.400	5.370	5.400	126,000	678,650	5.3861	5.212	5.212	5.231	5.202	5.231	130,065	5.2178	0.37%
2025-04-09	0	5.360	5.360	5.380	5.360	5.450	147,147	793,969	5.3958	5.193	5.193	5.212	5.193	5.280	151,894	5.2271	-0.37%
2025-04-08	0	5.380	5.380	5.440	5.310	5.500	235,890	1,279,385	5.4237	5.212	5.212	5.270	5.144	5.328	243,499	5.2542	1.32%
2025-04-07	0	5.310	5.310	5.330	5.310	5.500	1,115,687	5,994,204	5.3727	5.144	5.144	5.163	5.144	5.328	1,151,677	5.2048	-3.98%
2025-04-03	0	5.530	5.530	5.540	5.520	5.560	94,000	519,490	5.5265	5.357	5.357	5.367	5.347	5.386	97,032	5.3538	-0.72%
2025-04-02	0	5.570	5.550	5.560	5.530	5.570	318,000	1,764,720	5.5494	5.396	5.377	5.386	5.357	5.396	328,258	5.3760	0.36%
2025-04-01	0	5.550	5.550	5.600	5.530	5.600	197,000	1,091,780	5.5420	5.377	5.377	5.425	5.357	5.425	203,355	5.3688	0.36%
2025-03-31	0	5.530	5.530	5.540	5.500	5.550	117,990	651,775	5.5240	5.357	5.357	5.367	5.328	5.377	121,796	5.3514	0.00%
2025-03-28	0	5.530	5.510	5.530	5.500	5.600	431,000	2,387,430	5.5393	5.357	5.338	5.357	5.328	5.425	444,903	5.3662	-1.25%
2025-03-27	0	5.600	5.600	5.620	5.580	5.630	104,000	582,250	5.5986	5.425	5.425	5.444	5.406	5.454	107,355	5.4236	-0.18%
2025-03-26	0	5.610	5.620	5.640	5.600	5.650	52,000	291,660	5.6088	5.435	5.444	5.464	5.425	5.473	53,677	5.4336	0.54%
2025-03-25	0	5.580	5.580	5.600	5.560	5.580	38,000	211,675	5.5704	5.406	5.406	5.425	5.386	5.406	39,226	5.3963	0.00%
2025-03-24	0	5.580	5.580	5.600	5.560	5.640	204,301	1,139,373	5.5769	5.406	5.406	5.425	5.386	5.464	210,891	5.4027	0.36%
2025-03-21	0	5.560	5.560	5.630	5.560	5.620	92,178	515,930	5.5971	5.386	5.386	5.454	5.386	5.444	95,151	5.4222	-1.24%
2025-03-20	0	5.630	5.630	5.640	5.580	5.650	43,200	242,450	5.6123	5.454	5.454	5.464	5.406	5.473	44,594	5.4369	0.54%
2025-03-19	0	5.600	5.610	5.630	5.580	5.640	190,000	1,066,150	5.6113	5.425	5.435	5.454	5.406	5.464	196,129	5.4360	0.36%
2025-03-18	0	5.580	5.570	5.580	5.550	5.590	164,000	913,430	5.5697	5.406	5.396	5.406	5.377	5.415	169,290	5.3956	0.18%
2025-03-17	0	5.570	5.570	5.590	5.560	5.690	168,852	944,653	5.5946	5.396	5.396	5.415	5.386	5.512	174,299	5.4197	-1.42%
2025-03-14	0	5.650	5.650	5.680	5.590	5.650	257,000	1,446,880	5.6299	5.473	5.473	5.502	5.415	5.473	265,290	5.4539	0.89%
2025-03-13	0	5.600	5.590	5.600	5.580	5.640	225,000	1,259,570	5.5981	5.425	5.415	5.425	5.406	5.464	232,258	5.4231	0.02%
2025-03-12	0	5.810	5.800	5.820	5.780	5.820	189,000	1,095,400	5.7958	5.424	5.415	5.433	5.396	5.433	202,449	5.4107	-0.68%
2025-03-11	0	5.850	5.810	5.830	5.750	5.850	197,000	1,140,580	5.7897	5.461	5.424	5.443	5.368	5.461	211,018	5.4051	1.74%
2025-03-10	0	5.750	5.740	5.750	5.720	5.750	188,000	1,079,320	5.7411	5.368	5.359	5.368	5.340	5.368	201,378	5.3597	0.00%
2025-03-07	0	5.750	5.740	5.750	5.720	5.750	95,106	546,248	5.7436	5.368	5.359	5.368	5.340	5.368	101,874	5.3620	0.17%
2025-03-06	0	5.740	5.740	5.770	5.710	5.750	318,000	1,825,190	5.7396	5.359	5.359	5.387	5.331	5.368	340,629	5.3583	0.00%
2025-03-05	0	5.740	5.740	5.750	5.720	5.780	93,000	533,490	5.7365	5.359	5.359	5.368	5.340	5.396	99,618	5.3554	0.70%
2025-03-04	0	5.700	5.700	5.750	5.700	5.750	46,000	262,950	5.7163	5.321	5.321	5.368	5.321	5.368	49,273	5.3366	-0.87%
2025-03-03	0	5.750	5.730	5.750	5.660	5.750	179,000	1,024,860	5.7255	5.368	5.349	5.368	5.284	5.368	191,737	5.3451	1.59%
2025-02-28	0	5.660	5.650	5.660	5.600	5.720	271,000	1,530,490	5.6476	5.284	5.275	5.284	5.228	5.340	290,284	5.2724	0.18%
2025-02-27	0	5.650	5.650	5.710	5.630	5.800	257,000	1,462,450	5.6905	5.275	5.275	5.331	5.256	5.415	275,288	5.3124	-0.70%
2025-02-26	0	5.690	5.690	5.700	5.620	5.690	284,000	1,605,810	5.6543	5.312	5.312	5.321	5.247	5.312	304,209	5.2786	0.71%
2025-02-25	0	5.650	5.640	5.650	5.630	5.650	51,000	288,000	5.6471	5.275	5.265	5.275	5.256	5.275	54,629	5.2719	0.00%
2025-02-24	0	5.650	5.640	5.700	5.610	5.690	449,000	2,541,630	5.6606	5.275	5.265	5.321	5.237	5.312	480,950	5.2846	0.18%
2025-02-21	0	5.640	5.640	5.700	5.640	5.700	449,341	2,542,307	5.6579	5.265	5.265	5.321	5.265	5.321	481,316	5.2820	-1.05%
2025-02-20	0	5.700	5.670	5.700	5.670	5.710	187,000	1,064,700	5.6936	5.321	5.293	5.321	5.293	5.331	200,307	5.3153	0.53%
2025-02-19	0	5.670	5.670	5.680	5.670	5.700	85,000	482,980	5.6821	5.293	5.293	5.303	5.293	5.321	91,049	5.3046	-0.35%
2025-02-18	0	5.690	5.670	5.700	5.670	5.700	128,000	727,330	5.6823	5.312	5.293	5.321	5.293	5.321	137,108	5.3048	0.18%
2025-02-17	0	5.680	5.680	5.690	5.680	5.700	145,000	825,380	5.6923	5.303	5.303	5.312	5.303	5.321	155,318	5.3141	-0.35%
2025-02-14	0	5.700	5.680	5.700	5.680	5.700	100,000	569,040	5.6904	5.321	5.303	5.321	5.303	5.321	107,116	5.3124	0.35%
2025-02-13	0	5.680	5.680	5.700	5.680	5.710	191,000	1,085,610	5.6838	5.303	5.303	5.321	5.303	5.331	204,591	5.3062	-0.35%
2025-02-12	0	5.700	5.690	5.700	5.680	5.700	960,000	5,471,100	5.6991	5.321	5.312	5.321	5.303	5.321	1,028,313	5.3205	0.35%
2025-02-11	0	5.680	5.680	5.700	5.650	5.710	81,000	461,180	5.6936	5.303	5.303	5.321	5.275	5.331	86,764	5.3153	-0.53%
2025-02-10	0	5.710	5.710	5.720	5.700	5.720	51,000	290,790	5.7018	5.331	5.331	5.340	5.321	5.340	54,629	5.3230	0.18%
2025-02-07	0	5.700	5.700	5.780	5.680	5.780	122,323	697,356	5.7009	5.321	5.321	5.396	5.303	5.396	131,027	5.3222	-1.21%
2025-02-06	0	5.770	5.720	5.770	5.690	5.770	169,000	968,080	5.7283	5.387	5.340	5.387	5.312	5.387	181,026	5.3477	1.41%
2025-02-05	0	5.690	5.700	5.720	5.690	5.700	24,000	136,730	5.6971	5.312	5.321	5.340	5.312	5.321	25,708	5.3186	-0.18%
2025-02-04	0	5.700	5.660	5.720	5.640	5.720	130,000	737,450	5.6727	5.321	5.284	5.340	5.265	5.340	139,251	5.2958	1.06%
2025-02-03	0	5.640	5.630	5.720	5.610	5.720	49,000	277,050	5.6541	5.265	5.256	5.340	5.237	5.340	52,487	5.2785	0.00%
2025-01-28	0	5.640	5.640	5.700	5.630	5.700	6,000	34,130	5.6883	5.265	5.265	5.321	5.256	5.321	6,427	5.3104	-1.74%
2025-01-27	0	5.740	5.710	5.740	5.650	5.740	38,000	215,540	5.6721	5.359	5.331	5.359	5.275	5.359	40,704	5.2953	1.59%
2025-01-24	0	5.650	5.650	5.660	5.640	5.660	73,000	412,540	5.6512	5.275	5.275	5.284	5.265	5.284	78,195	5.2758	0.36%
2025-01-23	0	5.630	5.610	5.630	5.600	5.660	122,300	688,232	5.6274	5.256	5.237	5.256	5.228	5.284	131,003	5.2536	-0.18%
2025-01-22	0	5.640	5.600	5.640	5.600	5.650	38,173	214,887	5.6293	5.265	5.228	5.265	5.228	5.275	40,889	5.2553	0.71%
2025-01-21	0	5.600	5.600	5.620	5.560	5.610	52,500	293,315	5.5870	5.228	5.228	5.247	5.191	5.237	56,236	5.2158	0.36%
2025-01-20	0	5.580	5.580	5.600	5.570	5.570	15,000	83,550	5.5700	5.209	5.209	5.228	5.200	5.200	16,067	5.2000	0.36%
2025-01-17	0	5.560	5.560	5.600	5.550	5.600	16,000	89,230	5.5769	5.191	5.191	5.228	5.181	5.228	17,139	5.2064	-0.71%
2025-01-16	0	5.600	5.600	5.630	5.580	5.650	58,000	324,720	5.5986	5.228	5.228	5.256	5.209	5.275	62,127	5.2267	0.00%
2025-01-15	0	5.600	5.580	5.600	5.600	5.640	62,000	348,220	5.6165	5.228	5.209	5.228	5.228	5.265	66,412	5.2433	-0.71%
2025-01-14	0	5.640	5.620	5.640	5.590	5.650	165,000	925,070	5.6065	5.265	5.247	5.265	5.219	5.275	176,741	5.2340	1.44%
2025-01-13	0	5.560	5.560	5.600	5.560	5.600	51,000	284,200	5.5725	5.191	5.191	5.228	5.191	5.228	54,629	5.2024	0.00%
2025-01-10	0	5.560	5.560	5.580	5.550	5.600	118,000	655,960	5.5590	5.191	5.191	5.209	5.181	5.228	126,397	5.1897	-0.71%
2025-01-09	0	5.600	5.600	5.620	5.560	5.600	98,000	548,610	5.5981	5.228	5.228	5.247	5.191	5.228	104,974	5.2262	0.36%
2025-01-08	0	5.580	5.560	5.580	5.530	5.580	31,575	175,632	5.5624	5.209	5.191	5.209	5.163	5.209	33,822	5.1929	0.18%
2025-01-07	0	5.570	5.570	5.600	5.550	5.620	39,000	216,860	5.5605	5.200	5.200	5.228	5.181	5.247	41,775	5.1911	-0.36%
2025-01-06	0	5.590	5.570	5.590	5.560	5.600	26,000	144,830	5.5704	5.219	5.200	5.219	5.191	5.228	27,850	5.2003	0.18%
2025-01-03	0	5.580	5.580	5.600	5.560	5.600	75,000	418,530	5.5804	5.209	5.209	5.228	5.191	5.228	80,337	5.2097	0.00%
2025-01-02	0	5.580	5.580	5.590	5.580	5.600	17,000	94,940	5.5847	5.209	5.209	5.219	5.209	5.228	18,210	5.2137	-0.36%
2024-12-31	0	5.600	5.600	5.630	5.600	5.650	28,000	157,950	5.6411	5.228	5.228	5.256	5.228	5.275	29,992	5.2663	-0.18%
2024-12-30	0	5.610	5.610	5.620	5.590	5.620	63,000	352,790	5.5998	5.237	5.237	5.247	5.219	5.247	67,483	5.2278	0.36%
2024-12-27	0	5.590	5.580	5.660	5.580	5.650	65,000	364,490	5.6075	5.219	5.209	5.284	5.209	5.275	69,625	5.2350	0.18%
2024-12-24	0	5.580	5.560	5.610	-	-	0	0	-	5.209	5.191	5.237	-	-	0	-	0.00%
2024-12-23	0	5.580	5.570	5.580	5.550	5.580	24,000	133,470	5.5613	5.209	5.200	5.209	5.181	5.209	25,708	5.1918	0.36%
2024-12-20	0	5.560	5.560	5.590	5.560	5.600	96,923	540,898	5.5807	5.191	5.191	5.219	5.191	5.228	103,820	5.2100	-0.36%
2024-12-19	0	5.580	5.550	5.580	5.540	5.580	123,000	683,720	5.5587	5.209	5.181	5.209	5.172	5.209	131,753	5.1894	0.54%
2024-12-18	0	5.550	5.550	5.570	5.550	5.590	133,000	739,930	5.5634	5.181	5.181	5.200	5.181	5.219	142,464	5.1938	-0.36%
2024-12-17	0	5.570	5.570	5.580	5.560	5.590	65,000	362,420	5.5757	5.200	5.200	5.209	5.191	5.219	69,625	5.2053	-0.54%
2024-12-16	0	5.600	5.560	5.600	5.560	5.600	165,000	920,740	5.5802	5.228	5.191	5.228	5.191	5.228	176,741	5.2095	0.18%
2024-12-13	0	5.590	5.590	5.600	5.560	5.650	73,000	407,590	5.5834	5.219	5.219	5.228	5.191	5.275	78,195	5.2125	-0.18%
2024-12-12	0	5.600	5.600	5.630	5.530	5.600	118,000	658,610	5.5814	5.228	5.228	5.256	5.163	5.228	126,397	5.2107	-1.06%
2024-12-11	0	5.660	5.600	5.670	5.550	5.670	61,000	342,200	5.6098	5.284	5.228	5.293	5.181	5.293	65,341	5.2372	0.53%
2024-12-10	0	5.630	5.570	5.630	5.630	5.670	122,000	688,910	5.6468	5.256	5.200	5.256	5.256	5.293	130,681	5.2717	-0.71%
2024-12-09	0	5.670	5.670	5.690	5.670	5.680	51,000	289,270	5.6720	5.293	5.293	5.312	5.293	5.303	54,629	5.2952	0.00%
2024-12-06	0	5.670	5.650	5.670	5.650	5.670	57,667	326,341	5.6591	5.293	5.275	5.293	5.275	5.293	61,771	5.2831	0.35%
2024-12-05	0	5.650	5.650	5.670	5.620	5.660	94,000	531,250	5.6516	5.275	5.275	5.293	5.247	5.284	100,689	5.2762	0.36%
2024-12-04	0	5.630	5.630	5.670	5.630	5.660	42,000	236,820	5.6386	5.256	5.256	5.293	5.256	5.284	44,989	5.2640	0.00%
2024-12-03	0	5.630	5.630	5.660	5.580	5.660	271,000	1,523,610	5.6222	5.256	5.256	5.284	5.209	5.284	290,284	5.2487	0.18%
2024-12-02	0	5.620	5.620	5.670	5.610	5.620	38,000	213,530	5.6192	5.247	5.247	5.293	5.237	5.247	40,704	5.2459	0.36%
2024-11-29	0	5.600	5.600	5.610	5.550	5.600	95,000	529,980	5.5787	5.228	5.228	5.237	5.181	5.228	101,760	5.2081	0.54%
2024-11-28	0	5.570	5.560	5.650	5.550	5.730	321,000	1,798,530	5.6029	5.200	5.191	5.275	5.181	5.349	343,842	5.2307	-0.11%
2024-11-27	0	5.790	5.780	5.850	5.750	5.860	405,000	2,341,730	5.7820	5.206	5.197	5.260	5.170	5.269	450,469	5.1984	0.00%
2024-11-26	0	5.790	5.790	5.800	5.790	5.820	135,000	783,870	5.8064	5.206	5.206	5.215	5.206	5.233	150,156	5.2204	-0.86%
2024-11-25	0	5.840	5.810	5.850	5.810	5.900	213,000	1,246,600	5.8526	5.251	5.224	5.260	5.224	5.304	236,913	5.2618	1.04%
2024-11-22	0	5.780	5.780	5.830	5.780	5.850	132,000	766,650	5.8080	5.197	5.197	5.242	5.197	5.260	146,819	5.2217	0.00%
2024-11-21	0	5.780	5.770	5.780	5.760	5.820	45,651	264,218	5.7878	5.197	5.188	5.197	5.179	5.233	50,776	5.2036	-0.17%
2024-11-20	0	5.790	5.790	5.800	5.780	5.790	25,000	144,540	5.7816	5.206	5.206	5.215	5.197	5.206	27,807	5.1980	0.00%
2024-11-19	0	5.790	5.750	5.800	5.760	5.790	122,000	703,940	5.7700	5.206	5.170	5.215	5.179	5.206	135,697	5.1876	0.35%
2024-11-18	0	5.770	5.760	5.770	5.750	5.800	59,000	340,690	5.7744	5.188	5.179	5.188	5.170	5.215	65,624	5.1916	0.17%
2024-11-15	0	5.760	5.760	5.800	5.740	5.800	45,000	259,710	5.7713	5.179	5.179	5.215	5.161	5.215	50,052	5.1888	-0.69%
2024-11-14	0	5.800	5.780	5.800	5.750	5.810	124,000	715,510	5.7702	5.215	5.197	5.215	5.170	5.224	137,921	5.1878	-0.17%
2024-11-13	0	5.810	5.780	5.810	5.760	5.880	82,000	474,380	5.7851	5.224	5.197	5.224	5.179	5.286	91,206	5.2012	0.35%
2024-11-12	0	5.790	5.780	5.810	5.770	5.830	103,000	597,040	5.7965	5.206	5.197	5.224	5.188	5.242	114,564	5.2114	-0.52%
2024-11-11	0	5.820	5.790	5.820	5.790	5.820	294,000	1,705,190	5.8000	5.233	5.206	5.233	5.206	5.233	327,007	5.2145	0.00%
2024-11-08	0	5.820	5.790	5.820	5.790	5.820	61,000	353,940	5.8023	5.233	5.206	5.233	5.206	5.233	67,848	5.2166	0.52%
2024-11-07	0	5.790	5.790	5.820	5.770	5.820	104,964	607,960	5.7921	5.206	5.206	5.233	5.188	5.233	116,748	5.2074	-0.52%
2024-11-06	0	5.820	5.800	5.820	5.810	5.890	67,000	391,180	5.8385	5.233	5.215	5.233	5.224	5.295	74,522	5.2492	0.17%
2024-11-05	0	5.810	5.790	5.820	5.770	5.820	111,000	645,160	5.8123	5.224	5.206	5.233	5.188	5.233	123,462	5.2256	0.17%
2024-11-04	0	5.800	5.800	5.820	5.780	5.860	253,000	1,469,100	5.8067	5.215	5.215	5.233	5.197	5.269	281,404	5.2206	-1.02%
2024-11-01	0	5.860	5.850	5.860	5.830	5.900	116,000	680,520	5.8666	5.269	5.260	5.269	5.242	5.304	129,023	5.2744	1.03%
2024-10-31	0	5.800	5.800	5.830	5.800	5.830	36,000	209,590	5.8219	5.215	5.215	5.242	5.215	5.242	40,042	5.2343	0.00%
2024-10-30	0	5.800	5.800	5.840	5.760	5.820	199,000	1,154,320	5.8006	5.215	5.215	5.251	5.179	5.233	221,341	5.2151	0.35%
2024-10-29	0	5.780	5.780	5.810	5.780	5.810	46,000	266,580	5.7952	5.197	5.197	5.224	5.197	5.224	51,164	5.2103	-0.17%
2024-10-28	0	5.790	5.790	5.800	5.770	5.810	47,000	272,310	5.7938	5.206	5.206	5.215	5.188	5.224	52,277	5.2090	0.17%
2024-10-25	0	5.780	5.780	5.810	5.780	5.830	27,000	156,550	5.7981	5.197	5.197	5.224	5.197	5.242	30,031	5.2129	-0.17%
2024-10-24	0	5.790	5.790	5.830	5.770	5.850	55,000	318,370	5.7885	5.206	5.206	5.242	5.188	5.260	61,175	5.2043	-1.03%
2024-10-23	0	5.850	5.820	5.850	5.780	5.850	219,647	1,277,932	5.8181	5.260	5.233	5.260	5.197	5.260	244,307	5.2309	1.21%
2024-10-22	0	5.780	5.780	5.810	5.760	5.840	98,000	568,030	5.7962	5.197	5.197	5.224	5.179	5.251	109,002	5.2112	-0.52%
2024-10-21	0	5.810	5.800	5.820	5.800	5.850	100,000	582,210	5.8221	5.224	5.215	5.233	5.215	5.260	111,227	5.2344	0.17%
2024-10-18	0	5.800	5.790	5.800	5.770	5.820	153,000	887,580	5.8012	5.215	5.206	5.215	5.188	5.233	170,177	5.2156	0.69%
2024-10-17	0	5.760	5.760	5.770	5.720	5.810	39,000	225,260	5.7759	5.179	5.179	5.188	5.143	5.224	43,378	5.1929	0.35%
2024-10-16	0	5.740	5.730	5.800	5.720	5.780	50,000	288,090	5.7618	5.161	5.152	5.215	5.143	5.197	55,613	5.1802	0.17%
2024-10-15	0	5.730	5.720	5.750	5.720	5.780	107,000	615,560	5.7529	5.152	5.143	5.170	5.143	5.197	119,013	5.1722	-0.87%
2024-10-14	0	5.780	5.780	5.800	5.780	5.860	230,000	1,333,670	5.7986	5.197	5.197	5.215	5.197	5.269	255,822	5.2133	-0.69%
2024-10-10	0	5.820	5.790	5.820	5.650	5.820	133,000	764,650	5.7492	5.233	5.206	5.233	5.080	5.233	147,932	5.1689	2.11%
2024-10-09	0	5.700	5.680	5.700	5.650	5.730	153,000	871,190	5.6941	5.125	5.107	5.125	5.080	5.152	170,177	5.1193	-1.04%
2024-10-08	0	5.760	5.750	5.760	5.760	5.860	194,866	1,126,844	5.7827	5.179	5.170	5.179	5.179	5.269	216,743	5.1990	-3.19%
2024-10-07	0	5.950	5.910	5.950	5.850	5.960	347,000	2,059,830	5.9361	5.349	5.313	5.349	5.260	5.358	385,957	5.3369	1.71%
2024-10-04	0	5.850	5.850	5.870	5.720	5.870	280,000	1,630,020	5.8215	5.260	5.260	5.278	5.143	5.278	311,435	5.2339	0.52%
2024-10-03	0	5.820	5.820	5.840	5.740	5.820	508,000	2,936,930	5.7814	5.233	5.233	5.251	5.161	5.233	565,033	5.1978	1.39%
2024-10-02	0	5.740	5.720	5.740	5.710	5.800	389,000	2,234,610	5.7445	5.161	5.143	5.161	5.134	5.215	432,673	5.1647	-0.17%
2024-09-30	0	5.750	5.750	5.770	5.750	5.810	483,000	2,784,910	5.7659	5.170	5.170	5.188	5.170	5.224	537,226	5.1839	-0.86%
2024-09-27	0	5.800	5.780	5.800	5.710	5.800	548,000	3,153,940	5.7554	5.215	5.197	5.215	5.134	5.215	609,523	5.1744	1.05%
2024-09-26	0	5.740	5.730	5.740	5.600	5.750	376,000	2,146,160	5.7079	5.161	5.152	5.161	5.035	5.170	418,213	5.1317	2.14%
2024-09-25	0	5.620	5.620	5.650	5.600	5.650	203,408	1,145,116	5.6297	5.053	5.053	5.080	5.035	5.080	226,244	5.0614	0.36%
2024-09-24	0	5.600	5.590	5.640	5.500	5.640	385,000	2,144,500	5.5701	5.035	5.026	5.071	4.945	5.071	428,223	5.0079	1.27%
2024-09-23	0	5.530	5.520	5.550	5.530	5.550	118,860	658,473	5.5399	4.972	4.963	4.990	4.972	4.990	132,204	4.9807	0.00%
2024-09-20	0	5.530	5.530	5.550	5.510	5.550	182,000	1,009,210	5.5451	4.972	4.972	4.990	4.954	4.990	202,433	4.9854	0.91%
2024-09-19	0	5.480	5.480	5.500	5.480	5.520	227,000	1,247,760	5.4967	4.927	4.927	4.945	4.927	4.963	252,485	4.9419	-0.18%
2024-09-17	0	5.490	5.470	5.490	5.440	5.500	106,000	581,010	5.4812	4.936	4.918	4.936	4.891	4.945	117,900	4.9280	1.10%
2024-09-16	0	5.430	5.430	5.450	5.410	5.450	22,000	119,320	5.4236	4.882	4.882	4.900	4.864	4.900	24,470	4.8762	0.37%
2024-09-13	0	5.410	5.410	5.420	5.360	5.410	53,000	286,190	5.3998	4.864	4.864	4.873	4.819	4.864	58,950	4.8548	0.74%
2024-09-12	0	5.370	5.370	5.380	5.370	5.390	83,000	447,170	5.3876	4.828	4.828	4.837	4.828	4.846	92,318	4.8438	-0.37%
2024-09-11	0	5.390	5.390	5.400	5.380	5.400	25,000	134,900	5.3960	4.846	4.846	4.855	4.837	4.855	27,807	4.8513	-0.19%
2024-09-10	0	5.400	5.400	5.410	5.380	5.410	20,000	107,960	5.3980	4.855	4.855	4.864	4.837	4.864	22,245	4.8531	0.37%
2024-09-09	0	5.380	5.380	5.420	5.340	5.450	128,000	687,940	5.3745	4.837	4.837	4.873	4.801	4.900	142,370	4.8320	-0.19%
2024-09-05	0	5.390	5.380	5.390	5.380	5.390	26,000	139,890	5.3804	4.846	4.837	4.846	4.837	4.846	28,919	4.8373	0.37%
2024-09-04	0	5.370	5.370	5.380	5.350	5.390	165,000	885,880	5.3690	4.828	4.828	4.837	4.810	4.846	183,524	4.8270	-0.74%
2024-09-03	0	5.410	5.390	5.410	5.380	5.410	43,000	231,960	5.3944	4.864	4.846	4.864	4.837	4.864	47,828	4.8499	0.00%
2024-09-02	0	5.410	5.390	5.450	5.390	5.440	209,000	1,131,300	5.4129	4.864	4.846	4.900	4.846	4.891	232,464	4.8666	-0.37%
2024-08-30	0	5.430	5.430	5.460	5.410	5.470	52,000	283,060	5.4435	4.882	4.882	4.909	4.864	4.918	57,838	4.8940	0.18%
2024-08-29	0	5.420	5.420	5.440	5.400	5.430	23,000	124,780	5.4252	4.873	4.873	4.891	4.855	4.882	25,582	4.8776	0.56%
2024-08-28	0	5.390	5.390	5.440	5.380	5.480	121,000	655,410	5.4166	4.846	4.846	4.891	4.837	4.927	134,585	4.8699	-1.64%
2024-08-27	0	5.480	5.470	5.490	5.470	5.480	36,000	197,210	5.4781	4.927	4.918	4.936	4.918	4.927	40,042	4.9251	0.37%
2024-08-26	0	5.460	5.440	5.480	5.440	5.460	66,000	359,440	5.4461	4.909	4.891	4.927	4.891	4.909	73,410	4.8964	0.37%
2024-08-23	0	5.440	5.420	5.440	5.400	5.510	77,000	418,120	5.4301	4.891	4.873	4.891	4.855	4.954	85,645	4.8820	0.55%
2024-08-22	0	5.410	5.410	5.450	5.410	5.500	63,000	343,800	5.4571	4.864	4.864	4.900	4.864	4.945	70,073	4.9063	-0.92%
2024-08-21	0	5.460	5.460	5.480	5.450	5.500	20,986	115,213	5.4900	4.909	4.909	4.927	4.900	4.945	23,342	4.9359	-0.55%
2024-08-20	0	5.490	5.450	5.490	5.450	5.500	48,000	261,780	5.4538	4.936	4.900	4.936	4.900	4.945	53,389	4.9033	1.10%
2024-08-19	0	5.430	5.430	5.450	5.410	5.460	86,000	468,180	5.4440	4.882	4.882	4.900	4.864	4.909	95,655	4.8945	-0.37%
2024-08-16	0	5.450	5.450	5.530	5.440	5.490	22,000	120,550	5.4795	4.900	4.900	4.972	4.891	4.936	24,470	4.9265	-0.73%
2024-08-15	0	5.490	5.490	5.500	5.450	5.540	62,000	339,470	5.4753	4.936	4.936	4.945	4.900	4.981	68,961	4.9227	2.04%
2024-08-14	0	5.380	5.380	5.440	5.380	5.400	13,000	70,140	5.3954	4.837	4.837	4.891	4.837	4.855	14,459	4.8508	0.00%
2024-08-13	0	5.380	5.380	5.390	5.370	5.390	69,000	371,120	5.3786	4.837	4.837	4.846	4.828	4.846	76,747	4.8357	0.19%
2024-08-12	0	5.370	5.370	5.400	5.370	5.400	50,000	269,340	5.3868	4.828	4.828	4.855	4.828	4.855	55,613	4.8431	-0.19%
2024-08-09	0	5.380	5.380	5.400	5.370	5.410	14,000	75,550	5.3964	4.837	4.837	4.855	4.828	4.864	15,572	4.8517	-0.19%
2024-08-08	0	5.390	5.390	5.450	5.370	5.450	16,000	86,070	5.3794	4.846	4.846	4.900	4.828	4.900	17,796	4.8364	0.19%
2024-08-07	0	5.380	5.380	5.400	5.350	5.530	131,254	710,216	5.4110	4.837	4.837	4.855	4.810	4.972	145,990	4.8648	0.19%
2024-08-06	0	5.370	5.370	5.380	5.360	5.380	157,000	844,020	5.3759	4.828	4.828	4.837	4.819	4.837	174,626	4.8333	0.00%
2024-08-05	0	5.370	5.360	5.400	5.370	5.480	511,000	2,763,600	5.4082	4.828	4.819	4.855	4.828	4.927	568,369	4.8623	-1.29%
2024-08-02	0	5.440	5.420	5.440	5.420	5.440	129,000	700,970	5.4339	4.891	4.873	4.891	4.873	4.891	143,483	4.8854	-0.37%
2024-08-01	0	5.460	5.410	5.460	5.400	5.460	97,000	525,080	5.4132	4.909	4.864	4.909	4.855	4.909	107,890	4.8668	-0.18%
2024-07-31	0	5.470	5.470	5.520	5.450	5.490	174,000	951,210	5.4667	4.918	4.918	4.963	4.900	4.936	193,535	4.9149	-0.36%
2024-07-30	0	5.490	5.490	5.500	5.480	5.580	36,000	199,750	5.5486	4.936	4.936	4.945	4.927	5.017	40,042	4.9886	-0.90%
2024-07-29	0	5.540	5.490	5.560	5.440	5.570	26,000	143,010	5.5004	4.981	4.936	4.999	4.891	5.008	28,919	4.9452	1.65%
2024-07-26	0	5.450	5.450	5.470	5.440	5.490	42,000	229,230	5.4579	4.900	4.900	4.918	4.891	4.936	46,715	4.9070	0.18%
2024-07-25	0	5.440	5.420	5.460	5.400	5.460	178,000	965,630	5.4249	4.891	4.873	4.909	4.855	4.909	197,984	4.8773	-0.37%
2024-07-24	0	5.460	5.440	5.460	5.430	5.530	224,000	1,228,530	5.4845	4.909	4.891	4.909	4.882	4.972	249,148	4.9309	-1.27%
2024-07-23	0	5.530	5.530	5.550	5.520	5.560	36,000	198,920	5.5256	4.972	4.972	4.990	4.963	4.999	40,042	4.9678	-0.18%
2024-07-22	0	5.540	5.540	5.570	5.530	5.570	127,801	708,471	5.5435	4.981	4.981	5.008	4.972	5.008	142,149	4.9840	-0.18%
2024-07-19	0	5.550	5.550	5.560	5.550	5.600	16,000	89,110	5.5694	4.990	4.990	4.999	4.990	5.035	17,796	5.0072	-0.18%
2024-07-18	0	5.560	5.560	5.600	5.560	5.570	35,000	194,930	5.5694	4.999	4.999	5.035	4.999	5.008	38,929	5.0073	0.00%
2024-07-17	0	5.560	5.560	5.580	5.560	5.590	50,000	278,740	5.5748	4.999	4.999	5.017	4.999	5.026	55,613	5.0121	-0.36%
2024-07-16	0	5.580	5.580	5.600	5.580	5.600	46,000	257,119	5.5895	5.017	5.017	5.035	5.017	5.035	51,164	5.0254	-0.18%
2024-07-15	0	5.590	5.590	5.600	5.580	5.600	18,000	100,680	5.5933	5.026	5.026	5.035	5.017	5.035	20,021	5.0288	0.00%
2024-07-12	0	5.590	5.590	5.600	5.550	5.590	75,000	418,870	5.5849	5.026	5.026	5.035	4.990	5.026	83,420	5.0212	0.54%
2024-07-11	0	5.560	5.560	5.580	5.560	5.590	123,000	685,089	5.5698	4.999	4.999	5.017	4.999	5.026	136,809	5.0076	-0.36%
2024-07-10	0	5.580	5.580	5.610	5.580	5.600	53,000	296,150	5.5877	5.017	5.017	5.044	5.017	5.035	58,950	5.0237	-0.18%
2024-07-09	0	5.590	5.590	5.610	5.580	5.590	220,000	1,229,420	5.5883	5.026	5.026	5.044	5.017	5.026	244,699	5.0242	0.00%
2024-07-08	0	5.590	5.590	5.600	5.590	5.620	109,232	611,196	5.5954	5.026	5.026	5.035	5.026	5.053	121,495	5.0306	-0.18%
2024-07-05	0	5.600	5.600	5.610	5.580	5.610	134,000	750,430	5.6002	5.035	5.035	5.044	5.017	5.044	149,044	5.0350	-0.36%
2024-07-04	0	5.620	5.600	5.620	5.580	5.620	29,000	162,360	5.5986	5.053	5.035	5.053	5.017	5.053	32,256	5.0335	0.54%
2024-07-03	0	5.590	5.590	5.610	5.580	5.610	21,000	117,310	5.5862	5.026	5.026	5.044	5.017	5.044	23,358	5.0223	-0.18%
2024-07-02	0	5.600	5.600	5.620	5.580	5.620	128,383	719,205	5.6020	5.035	5.035	5.053	5.017	5.053	142,796	5.0366	-0.36%
2024-06-28	0	5.620	5.620	5.630	5.620	5.630	12,000	67,530	5.6275	5.053	5.053	5.062	5.053	5.062	13,347	5.0595	0.18%
2024-06-27	0	5.610	5.610	5.630	5.600	5.700	178,000	1,000,510	5.6208	5.044	5.044	5.062	5.035	5.125	197,984	5.0535	-0.36%
2024-06-26	0	5.630	5.630	5.640	5.630	5.630	37,000	208,390	5.6322	5.062	5.062	5.071	5.062	5.062	41,154	5.0637	-0.35%
2024-06-25	0	5.650	5.630	5.650	5.640	5.670	34,000	192,500	5.6618	5.080	5.062	5.080	5.071	5.098	37,817	5.0903	0.18%
2024-06-24	0	5.640	5.620	5.660	5.610	5.680	113,988	643,871	5.6486	5.071	5.053	5.089	5.044	5.107	126,785	5.0784	-0.70%
2024-06-21	0	5.680	5.680	5.690	5.670	5.720	282,000	1,606,320	5.6962	5.107	5.107	5.116	5.098	5.143	313,660	5.1212	0.00%
2024-06-20	0	5.680	5.680	5.690	5.680	5.690	45,000	255,610	5.6802	5.107	5.107	5.116	5.107	5.116	50,052	5.1069	0.00%
2024-06-19	0	5.680	5.670	5.680	5.650	5.690	99,000	561,050	5.6672	5.107	5.098	5.107	5.080	5.116	110,115	5.0951	0.18%
2024-06-18	0	5.670	5.670	5.710	5.670	5.670	11,000	62,370	5.6700	5.098	5.098	5.134	5.098	5.098	12,235	5.0977	-0.35%
2024-06-17	0	5.690	5.690	5.710	5.680	5.700	9,000	51,260	5.6956	5.116	5.116	5.134	5.107	5.125	10,010	5.1207	0.18%
2024-06-14	0	5.680	5.680	5.750	5.680	5.700	27,000	153,640	5.6904	5.107	5.107	5.170	5.107	5.125	30,031	5.1160	-0.70%
2024-06-13	0	5.720	5.680	5.750	5.670	5.720	60,000	341,810	5.6968	5.143	5.107	5.170	5.098	5.143	66,736	5.1218	0.35%
2024-06-12	0	5.700	5.700	5.750	5.670	5.700	59,000	336,120	5.6969	5.125	5.125	5.170	5.098	5.125	65,624	5.1219	-0.35%
2024-06-11	0	5.720	5.660	5.780	5.660	5.720	120,000	682,080	5.6840	5.143	5.089	5.197	5.089	5.143	133,472	5.1103	-0.17%
2024-06-07	0	5.730	5.710	5.740	5.700	5.790	29,491	169,312	5.7411	5.152	5.134	5.161	5.125	5.206	32,802	5.1616	0.88%
2024-06-06	0	5.680	5.680	5.740	5.650	5.760	56,000	318,159	5.6814	5.107	5.107	5.161	5.080	5.179	62,287	5.1079	-0.35%
2024-06-05	0	5.700	5.700	5.740	5.600	5.740	121,000	683,870	5.6518	5.125	5.125	5.161	5.035	5.161	134,585	5.0813	0.71%
2024-06-04	0	5.660	5.650	5.660	5.650	5.700	48,000	271,520	5.6567	5.089	5.080	5.089	5.080	5.125	53,389	5.0857	0.00%
2024-06-03	0	5.660	5.660	5.750	5.660	5.700	54,000	307,210	5.6891	5.089	5.089	5.170	5.089	5.125	60,063	5.1148	0.18%
2024-05-31	0	5.650	5.650	5.770	5.650	5.690	117,000	663,230	5.6686	5.080	5.080	5.188	5.080	5.116	130,135	5.0965	-0.70%
2024-05-30	0	5.690	5.680	5.790	5.600	5.690	72,000	407,770	5.6635	5.116	5.107	5.206	5.035	5.116	80,083	5.0918	-0.52%
2024-05-29	0	5.720	5.720	5.750	5.680	5.720	92,000	525,300	5.7098	5.143	5.143	5.170	5.107	5.143	102,329	5.1335	0.00%
2024-05-28	0	5.720	5.710	5.720	5.700	5.770	118,000	676,360	5.7319	5.143	5.134	5.143	5.125	5.188	131,248	5.1533	-0.87%
2024-05-27	0	5.770	5.770	5.800	5.730	5.900	62,000	357,759	5.7703	5.188	5.188	5.215	5.152	5.304	68,961	5.1879	0.00%
2024-05-24	0	5.770	5.770	5.780	5.730	5.770	47,000	270,120	5.7472	5.188	5.188	5.197	5.152	5.188	52,277	5.1671	0.35%
2024-05-23	0	5.750	5.750	5.790	5.750	5.800	134,834	778,957	5.7772	5.170	5.170	5.206	5.170	5.215	149,972	5.1940	-0.86%
2024-05-22	0	5.800	5.790	5.800	5.800	5.870	127,000	740,540	5.8310	5.215	5.206	5.215	5.215	5.278	141,258	5.2425	-1.02%
2024-05-21	0	5.860	5.850	5.860	5.830	5.880	158,000	924,740	5.8528	5.269	5.260	5.269	5.242	5.286	175,738	5.2620	0.00%
2024-05-20	0	5.860	5.840	5.860	5.760	5.890	470,000	2,742,110	5.8343	5.269	5.251	5.269	5.179	5.295	522,766	5.2454	2.09%
2024-05-17	0	5.740	5.730	5.740	5.700	5.860	232,000	1,332,440	5.7433	5.161	5.152	5.161	5.125	5.269	258,046	5.1636	0.88%
2024-05-16	0	5.690	5.680	5.700	5.560	5.690	394,000	2,215,200	5.6223	5.116	5.107	5.125	4.999	5.116	438,234	5.0548	3.08%
2024-05-14	0	5.520	5.520	5.550	5.520	5.550	20,000	110,770	5.5385	4.963	4.963	4.990	4.963	4.990	22,245	4.9795	-0.54%
2024-05-13	0	5.550	5.550	5.580	5.470	5.550	206,000	1,137,180	5.5203	4.990	4.990	5.017	4.918	4.990	229,127	4.9631	1.09%
2024-05-10	0	5.490	5.470	5.500	5.410	5.500	227,000	1,246,320	5.4904	4.936	4.918	4.945	4.864	4.945	252,485	4.9362	0.55%
2024-05-09	0	5.460	5.460	5.500	5.460	5.500	63,000	345,560	5.4851	4.909	4.909	4.945	4.909	4.945	70,073	4.9314	0.74%
2024-05-08	0	5.420	5.420	5.440	5.420	5.480	30,088	163,812	5.4444	4.873	4.873	4.891	4.873	4.927	33,466	4.8949	-1.09%
2024-05-07	0	5.480	5.460	5.500	5.460	5.480	24,000	131,230	5.4679	4.927	4.909	4.945	4.909	4.927	26,694	4.9160	0.37%
2024-05-06	0	5.460	5.440	5.470	5.430	5.460	64,000	348,980	5.4528	4.909	4.891	4.918	4.882	4.909	71,185	4.9024	0.18%
2024-05-03	0	5.450	5.430	5.470	5.400	5.490	62,000	336,850	5.4331	4.900	4.882	4.918	4.855	4.936	68,961	4.8847	0.93%
2024-05-02	0	5.400	5.400	5.440	5.400	5.430	160,000	865,590	5.4099	4.855	4.855	4.891	4.855	4.882	177,963	4.8639	-0.55%
2024-04-30	0	5.430	5.420	5.430	5.420	5.490	76,000	414,990	5.4604	4.882	4.873	4.882	4.873	4.936	84,532	4.9092	-1.09%
2024-04-29	0	5.490	5.470	5.490	5.440	5.500	12,000	65,690	5.4742	4.936	4.918	4.936	4.891	4.945	13,347	4.9216	0.92%
2024-04-26	0	5.440	5.440	5.500	5.420	5.470	54,000	293,550	5.4361	4.891	4.891	4.945	4.873	4.918	60,063	4.8874	0.37%
2024-04-25	0	5.420	5.410	5.430	5.410	5.420	87,000	471,340	5.4177	4.873	4.864	4.882	4.864	4.873	96,767	4.8709	0.00%
2024-04-24	0	5.420	5.420	5.430	5.400	5.420	36,000	194,710	5.4086	4.873	4.873	4.882	4.855	4.873	40,042	4.8627	0.18%
2024-04-23	0	5.410	5.410	5.430	5.400	5.430	63,033	341,418	5.4165	4.864	4.864	4.882	4.855	4.882	70,110	4.8698	0.19%
2024-04-22	0	5.400	5.400	5.410	5.400	5.420	61,000	329,810	5.4067	4.855	4.855	4.864	4.855	4.873	67,848	4.8610	-0.37%
2024-04-19	0	5.420	5.410	5.440	5.400	5.440	88,000	476,259	5.4120	4.873	4.864	4.891	4.855	4.891	97,880	4.8658	0.00%
2024-04-18	0	5.420	5.400	5.420	-	-	0	0	-	4.873	4.855	4.873	-	-	0	-	0.00%
2024-04-17	0	5.420	5.410	5.440	5.360	5.500	344,000	1,859,139	5.4045	4.873	4.864	4.891	4.819	4.945	382,620	4.8590	0.37%
2024-04-16	0	5.400	5.400	5.440	5.380	5.410	161,000	868,499	5.3944	4.855	4.855	4.891	4.837	4.864	179,075	4.8499	-0.18%
2024-04-15	0	5.410	5.410	5.450	5.400	5.440	46,000	249,190	5.4172	4.864	4.864	4.900	4.855	4.891	51,164	4.8704	-0.18%
2024-04-12	0	5.420	5.420	5.440	5.400	5.610	69,000	375,330	5.4396	4.873	4.873	4.891	4.855	5.044	76,747	4.8905	0.18%
2024-04-11	0	5.410	5.410	5.420	5.410	5.420	87,000	471,250	5.4167	4.864	4.864	4.873	4.864	4.873	96,767	4.8699	-0.55%
2024-04-10	0	5.440	5.440	5.500	5.410	5.500	114,216	621,738	5.4435	4.891	4.891	4.945	4.864	4.945	127,039	4.8941	-0.18%
2024-04-09	0	5.450	5.450	5.510	5.440	5.480	29,468	160,729	5.4544	4.900	4.900	4.954	4.891	4.927	32,776	4.9038	-0.37%
2024-04-08	0	5.470	5.470	5.480	5.470	5.490	88,216	483,218	5.4777	4.918	4.918	4.927	4.918	4.936	98,120	4.9248	0.00%
2024-04-05	0	5.470	5.470	5.500	5.450	5.550	100,000	548,150	5.4815	4.918	4.918	4.945	4.900	4.990	111,227	4.9282	0.18%
2024-04-03	0	5.460	5.460	5.500	5.430	5.520	92,000	505,900	5.4989	4.909	4.909	4.945	4.882	4.963	102,329	4.9439	0.00%
2024-04-02	0	5.460	5.450	5.460	5.400	5.460	118,000	640,800	5.4305	4.909	4.900	4.909	4.855	4.909	131,248	4.8824	0.18%
2024-03-28	0	5.450	5.450	5.500	5.450	5.500	98,000	537,940	5.4892	4.900	4.900	4.945	4.900	4.945	109,002	4.9351	0.00%
2024-03-27	0	5.450	5.450	5.490	5.450	5.520	139,000	761,530	5.4786	4.900	4.900	4.936	4.900	4.963	154,605	4.9256	-0.37%
2024-03-26	0	5.470	5.460	5.480	5.470	5.520	131,000	718,630	5.4857	4.918	4.909	4.927	4.918	4.963	145,707	4.9320	-0.18%
2024-03-25	0	5.480	5.450	5.490	5.450	5.490	30,016	164,075	5.4663	4.927	4.900	4.936	4.900	4.936	33,386	4.9145	-0.18%
2024-03-22	0	5.490	5.490	5.550	5.480	5.600	117,000	644,770	5.5109	4.936	4.936	4.990	4.927	5.035	130,135	4.9546	-0.18%
2024-03-21	0	5.500	5.500	5.520	5.430	5.530	100,972	556,795	5.5144	4.945	4.945	4.963	4.882	4.972	112,308	4.9577	0.18%
2024-03-20	0	5.490	5.490	5.500	5.430	5.500	152,000	831,970	5.4735	4.936	4.936	4.945	4.882	4.945	169,065	4.9210	1.48%
2024-03-19	0	5.410	5.410	5.420	5.410	5.520	190,000	1,037,820	5.4622	4.864	4.864	4.873	4.864	4.963	211,331	4.9109	-1.81%
2024-03-18	0	5.510	5.510	5.530	5.500	5.530	127,000	699,540	5.5082	4.954	4.954	4.972	4.945	4.972	141,258	4.9522	-0.36%
2024-03-15	0	5.530	5.510	5.530	5.510	5.550	25,000	138,480	5.5392	4.972	4.954	4.972	4.954	4.990	27,807	4.9801	-0.36%
2024-03-14	0	5.550	5.540	5.580	5.530	5.650	98,000	545,260	5.5639	4.990	4.981	5.017	4.972	5.080	109,002	5.0023	0.00%
2024-03-13	0	5.550	5.550	5.580	5.540	5.650	108,000	601,800	5.5722	4.990	4.990	5.017	4.981	5.080	120,125	5.0098	0.18%
2024-03-12	0	5.540	5.540	5.570	5.530	5.620	288,500	1,604,105	5.5602	4.981	4.981	5.008	4.972	5.053	320,890	4.9989	-0.36%
2024-03-11	0	5.560	5.550	5.560	5.530	5.730	141,000	790,050	5.6032	4.999	4.990	4.999	4.972	5.152	156,830	5.0376	-0.29%
2024-03-08	0	5.800	5.780	5.800	5.760	5.800	168,000	971,090	5.7803	5.013	4.996	5.013	4.979	5.013	194,368	4.9961	0.35%
2024-03-07	0	5.780	5.780	5.790	5.700	5.800	196,502	1,130,306	5.7521	4.996	4.996	5.005	4.927	5.013	227,343	4.9718	1.40%
2024-03-06	0	5.700	5.700	5.730	5.670	5.720	71,000	404,659	5.6994	4.927	4.927	4.953	4.901	4.944	82,144	4.9262	0.53%
2024-03-05	0	5.670	5.670	5.680	5.670	5.690	97,000	550,520	5.6755	4.901	4.901	4.909	4.901	4.918	112,224	4.9055	-0.18%
2024-03-04	0	5.680	5.680	5.700	5.650	5.680	277,000	1,569,695	5.6668	4.909	4.909	4.927	4.884	4.909	320,475	4.8980	0.18%
2024-03-01	0	5.670	5.670	5.740	5.650	5.710	53,000	301,120	5.6815	4.901	4.901	4.961	4.884	4.935	61,318	4.9108	-0.70%
2024-02-29	0	5.710	5.630	5.710	5.630	5.780	316,000	1,796,420	5.6849	4.935	4.866	4.935	4.866	4.996	365,597	4.9137	0.71%
2024-02-28	0	5.670	5.670	5.690	5.630	5.750	281,000	1,596,520	5.6816	4.901	4.901	4.918	4.866	4.970	325,103	4.9108	0.71%
2024-02-27	0	5.630	5.630	5.640	5.500	5.770	558,000	3,150,750	5.6465	4.866	4.866	4.875	4.754	4.987	645,579	4.8805	-2.43%
2024-02-26	0	5.770	5.770	5.780	5.750	5.770	40,000	230,330	5.7583	4.987	4.987	4.996	4.970	4.987	46,278	4.9771	0.17%
2024-02-23	0	5.760	5.750	5.770	5.710	5.760	81,857	469,717	5.7383	4.979	4.970	4.987	4.935	4.979	94,705	4.9598	0.70%
2024-02-22	0	5.720	5.720	5.740	5.700	5.750	134,000	766,070	5.7169	4.944	4.944	4.961	4.927	4.970	155,031	4.9414	0.18%
2024-02-21	0	5.710	5.700	5.710	5.680	5.720	131,000	748,010	5.7100	4.935	4.927	4.935	4.909	4.944	151,561	4.9354	0.88%
2024-02-20	0	5.660	5.650	5.660	5.640	5.690	173,000	980,330	5.6666	4.892	4.884	4.892	4.875	4.918	200,153	4.8979	0.53%
2024-02-19	0	5.630	5.620	5.640	5.550	5.650	410,000	2,293,220	5.5932	4.866	4.858	4.875	4.797	4.884	474,350	4.8344	1.44%
2024-02-16	0	5.550	5.550	5.570	5.530	5.580	109,000	606,015	5.5598	4.797	4.797	4.814	4.780	4.823	126,108	4.8055	0.00%
2024-02-15	0	5.550	5.550	5.580	5.540	5.590	9,000	50,160	5.5733	4.797	4.797	4.823	4.788	4.832	10,413	4.8173	0.18%
2024-02-14	0	5.540	5.540	5.560	5.500	5.590	47,000	260,300	5.5383	4.788	4.788	4.806	4.754	4.832	54,377	4.7870	-0.18%
2024-02-09	0	5.550	5.530	5.550	5.520	5.560	33,000	182,630	5.5342	4.797	4.780	4.797	4.771	4.806	38,179	4.7835	0.18%
2024-02-08	0	5.540	5.530	5.570	5.530	5.580	47,000	261,120	5.5557	4.788	4.780	4.814	4.780	4.823	54,377	4.8021	-0.18%
2024-02-07	0	5.550	5.550	5.570	5.550	5.650	132,234	737,608	5.5781	4.797	4.797	4.814	4.797	4.884	152,988	4.8213	-0.36%
2024-02-06	0	5.570	5.540	5.570	5.520	5.590	42,000	233,050	5.5488	4.814	4.788	4.814	4.771	4.832	48,592	4.7961	0.54%
2024-02-05	0	5.540	5.530	5.550	5.450	5.540	77,000	424,690	5.5155	4.788	4.780	4.797	4.711	4.788	89,085	4.7672	1.28%
2024-02-02	0	5.470	5.420	5.470	5.400	5.470	251,000	1,362,810	5.4295	4.728	4.685	4.728	4.667	4.728	290,395	4.6930	0.92%
2024-02-01	0	5.420	5.420	5.450	5.410	5.530	314,000	1,708,680	5.4417	4.685	4.685	4.711	4.676	4.780	363,283	4.7034	-1.28%
2024-01-31	0	5.490	5.480	5.490	5.480	5.520	100,000	549,430	5.4943	4.745	4.737	4.745	4.737	4.771	115,695	4.7489	-0.54%
2024-01-30	0	5.520	5.510	5.560	5.520	5.560	36,000	199,700	5.5472	4.771	4.763	4.806	4.771	4.806	41,650	4.7947	-0.72%
2024-01-29	0	5.560	5.560	5.590	5.550	5.650	63,000	351,460	5.5787	4.806	4.806	4.832	4.797	4.884	72,888	4.8219	-0.18%
2024-01-26	0	5.570	5.530	5.630	5.570	5.650	83,000	464,830	5.6004	4.814	4.780	4.866	4.814	4.884	96,027	4.8406	0.91%
2024-01-25	0	5.520	5.520	5.600	5.490	5.590	99,000	547,800	5.5333	4.771	4.771	4.840	4.745	4.832	114,538	4.7827	-1.25%
2024-01-24	0	5.590	5.490	5.590	5.500	5.610	203,000	1,120,980	5.5221	4.832	4.745	4.832	4.754	4.849	234,861	4.7729	0.54%
2024-01-23	0	5.560	5.540	5.560	5.520	5.690	99,000	551,120	5.5669	4.806	4.788	4.806	4.771	4.918	114,538	4.8117	1.09%
2024-01-22	0	5.500	5.500	5.540	5.490	5.610	272,931	1,516,182	5.5552	4.754	4.754	4.788	4.745	4.849	315,768	4.8016	-1.61%
2024-01-19	0	5.590	5.580	5.590	5.590	5.700	71,000	398,440	5.6118	4.832	4.823	4.832	4.832	4.927	82,144	4.8505	-0.71%
2024-01-18	0	5.630	5.600	5.650	5.580	5.630	66,000	370,940	5.6203	4.866	4.840	4.884	4.823	4.866	76,359	4.8579	0.54%
2024-01-17	0	5.600	5.560	5.600	5.550	5.710	216,000	1,217,830	5.6381	4.840	4.806	4.840	4.797	4.935	249,901	4.8732	-2.78%
2024-01-16	0	5.760	5.720	5.770	5.730	5.800	101,000	581,660	5.7590	4.979	4.944	4.987	4.953	5.013	116,852	4.9777	-0.69%
2024-01-15	0	5.800	5.740	5.800	5.770	5.850	84,000	486,030	5.7861	5.013	4.961	5.013	4.987	5.056	97,184	5.0011	0.17%
2024-01-12	0	5.790	5.750	5.790	5.730	5.850	146,000	844,400	5.7836	5.005	4.970	5.005	4.953	5.056	168,915	4.9990	1.22%
2024-01-11	0	5.720	5.700	5.750	5.660	5.720	33,000	187,950	5.6955	4.944	4.927	4.970	4.892	4.944	38,179	4.9228	0.18%
2024-01-10	0	5.710	5.710	5.750	5.670	5.720	27,000	153,590	5.6885	4.935	4.935	4.970	4.901	4.944	31,238	4.9168	0.18%
2024-01-09	0	5.700	5.670	5.700	5.690	5.700	42,000	239,290	5.6974	4.927	4.901	4.927	4.918	4.927	48,592	4.9245	0.18%
2024-01-08	0	5.690	5.690	5.770	5.680	5.710	54,126	308,388	5.6976	4.918	4.918	4.987	4.909	4.935	62,621	4.9247	-1.39%
2024-01-05	0	5.770	5.720	5.780	5.760	5.800	13,000	75,070	5.7746	4.987	4.944	4.996	4.979	5.013	15,040	4.9912	0.17%
2024-01-04	0	5.760	5.690	5.760	5.670	5.760	155,000	882,390	5.6928	4.979	4.918	4.979	4.901	4.979	179,327	4.9206	1.77%
2024-01-03	0	5.660	5.660	5.670	5.660	5.670	47,000	266,240	5.6647	4.892	4.892	4.901	4.892	4.901	54,377	4.8962	0.00%
2024-01-02	0	5.660	5.650	5.660	5.660	5.680	70,000	396,990	5.6713	4.892	4.884	4.892	4.892	4.909	80,987	4.9019	-0.35%
2023-12-29	0	5.680	5.660	5.680	5.660	5.680	162,000	919,200	5.6741	4.909	4.892	4.909	4.892	4.909	187,426	4.9043	0.18%
2023-12-28	0	5.670	5.640	5.680	5.640	5.690	20,000	113,220	5.6610	4.901	4.875	4.909	4.875	4.918	23,139	4.8930	0.71%
2023-12-27	0	5.630	5.600	5.700	5.600	5.640	261,000	1,465,400	5.6146	4.866	4.840	4.927	4.840	4.875	301,964	4.8529	0.18%
2023-12-22	0	5.620	5.610	5.640	5.620	5.700	36,000	203,800	5.6611	4.858	4.849	4.875	4.858	4.927	41,650	4.8931	0.18%
2023-12-21	0	5.610	5.610	5.650	5.600	5.610	23,371	130,887	5.6004	4.849	4.849	4.884	4.840	4.849	27,039	4.8407	0.00%
2023-12-20	0	5.610	5.610	5.690	5.600	5.710	78,000	439,270	5.6317	4.849	4.849	4.918	4.840	4.935	90,242	4.8677	0.18%
2023-12-19	0	5.600	5.550	5.620	5.550	5.610	5,000	27,870	5.5740	4.840	4.797	4.858	4.797	4.849	5,785	4.8178	-0.71%
2023-12-18	0	5.640	5.560	5.720	5.570	5.640	55,000	307,390	5.5889	4.875	4.806	4.944	4.814	4.875	63,632	4.8307	0.53%
2023-12-15	0	5.610	5.610	5.700	5.600	5.710	60,000	337,410	5.6235	4.849	4.849	4.927	4.840	4.935	69,417	4.8606	0.72%
2023-12-14	0	5.570	5.560	5.570	5.520	5.590	44,000	245,149	5.5716	4.814	4.806	4.814	4.771	4.832	50,906	4.8157	-0.36%
2023-12-13	0	5.590	5.520	5.600	5.520	5.600	12,000	67,110	5.5925	4.832	4.771	4.840	4.771	4.840	13,883	4.8338	1.45%
2023-12-12	0	5.510	5.510	5.550	5.500	5.590	105,000	579,380	5.5179	4.763	4.763	4.797	4.754	4.832	121,480	4.7694	0.00%
2023-12-11	0	5.510	5.500	5.560	5.500	5.560	75,000	414,280	5.5237	4.763	4.754	4.806	4.754	4.806	86,771	4.7744	-0.90%
2023-12-08	0	5.560	5.560	5.600	5.540	5.590	38,000	210,840	5.5484	4.806	4.806	4.840	4.788	4.832	43,964	4.7957	0.18%
2023-12-07	0	5.550	5.550	5.590	5.540	5.620	62,395	347,982	5.5771	4.797	4.797	4.832	4.788	4.858	72,188	4.8205	-1.25%
2023-12-06	0	5.620	5.610	5.640	5.610	5.630	64,000	359,580	5.6184	4.858	4.849	4.875	4.849	4.866	74,045	4.8562	0.18%
2023-12-05	0	5.610	5.610	5.630	5.610	5.650	166,000	934,060	5.6269	4.849	4.849	4.866	4.849	4.884	192,054	4.8635	-0.36%
2023-12-04	0	5.630	5.630	5.650	5.600	5.690	51,000	286,909	5.6257	4.866	4.866	4.884	4.840	4.918	59,005	4.8625	0.72%
2023-12-01	0	5.590	5.590	5.600	5.510	5.600	151,000	842,160	5.5772	4.832	4.832	4.840	4.763	4.840	174,700	4.8206	-0.36%
2023-11-30	0	5.610	5.610	5.640	5.600	5.640	62,000	348,530	5.6215	4.849	4.849	4.875	4.840	4.875	71,731	4.8589	-0.53%
2023-11-29	0	5.640	5.640	5.690	5.600	5.710	134,000	760,500	5.6754	4.875	4.875	4.918	4.840	4.935	155,031	4.9055	-0.88%
2023-11-28	0	5.690	5.690	5.750	5.680	5.700	39,459	224,678	5.6940	4.918	4.918	4.970	4.909	4.927	45,652	4.9215	-0.52%
2023-11-27	0	5.720	5.720	5.740	5.680	5.720	15,000	85,490	5.6993	4.944	4.944	4.961	4.909	4.944	17,354	4.9262	0.18%
2023-11-24	0	5.710	5.700	5.720	5.700	5.750	25,000	142,830	5.7132	4.935	4.927	4.944	4.927	4.970	28,924	4.9382	-0.52%
2023-11-23	0	5.740	5.740	5.770	5.700	5.770	101,000	578,070	5.7235	4.961	4.961	4.987	4.927	4.987	116,852	4.9470	-0.30%
2023-11-22	0	5.970	5.960	5.980	5.970	6.000	120,000	716,650	5.9721	4.976	4.968	4.984	4.976	5.001	143,971	4.9777	0.34%
2023-11-21	0	5.950	5.920	5.970	5.910	6.000	32,661	194,859	5.9661	4.959	4.934	4.976	4.926	5.001	39,185	4.9728	-0.34%
2023-11-20	0	5.970	5.920	5.970	5.880	6.000	57,100	339,582	5.9471	4.976	4.934	4.976	4.901	5.001	68,506	4.9570	0.51%
2023-11-17	0	5.940	5.940	6.000	5.940	6.030	71,000	422,550	5.9514	4.951	4.951	5.001	4.951	5.026	85,183	4.9605	-0.50%
2023-11-16	0	5.970	5.970	6.020	5.970	6.000	13,000	77,970	5.9977	4.976	4.976	5.018	4.976	5.001	15,597	4.9991	-0.50%
2023-11-15	0	6.000	6.000	6.020	5.950	6.030	123,000	739,469	6.0119	5.001	5.001	5.018	4.959	5.026	147,570	5.0110	0.50%
2023-11-14	0	5.970	5.970	5.990	5.950	5.990	25,000	148,920	5.9568	4.976	4.976	4.993	4.959	4.993	29,994	4.9650	-0.33%
2023-11-13	0	5.990	5.960	5.990	5.990	6.000	20,000	119,880	5.9940	4.993	4.968	4.993	4.993	5.001	23,995	4.9960	0.00%
2023-11-10	0	5.990	5.960	5.990	5.950	6.030	44,000	263,560	5.9900	4.993	4.968	4.993	4.959	5.026	52,789	4.9927	0.67%
2023-11-09	0	5.950	5.950	6.000	5.900	6.020	64,000	381,479	5.9606	4.959	4.959	5.001	4.918	5.018	76,784	4.9682	-0.50%
2023-11-08	0	5.980	5.980	6.010	5.980	6.020	37,000	221,840	5.9957	4.984	4.984	5.009	4.984	5.018	44,391	4.9974	0.67%
2023-11-07	0	5.940	5.940	6.000	5.940	6.000	51,574	307,492	5.9622	4.951	4.951	5.001	4.951	5.001	61,876	4.9695	-0.67%
2023-11-06	0	5.980	5.980	5.990	5.900	6.030	56,000	334,400	5.9714	4.984	4.984	4.993	4.918	5.026	67,186	4.9772	-0.17%
2023-11-03	0	5.990	5.930	5.990	5.890	5.990	203,000	1,203,670	5.9294	4.993	4.943	4.993	4.909	4.993	243,551	4.9422	-0.17%
2023-11-02	0	6.000	6.000	6.010	5.870	6.050	260,000	1,548,420	5.9555	5.001	5.001	5.009	4.893	5.043	311,937	4.9639	2.92%
2023-11-01	0	5.830	5.830	5.870	5.770	5.830	6,000	34,810	5.8017	4.859	4.859	4.893	4.809	4.859	7,199	4.8357	0.00%
2023-10-31	0	5.830	5.820	5.840	5.760	5.850	75,000	437,190	5.8292	4.859	4.851	4.868	4.801	4.876	89,982	4.8587	0.52%
2023-10-30	0	5.800	5.800	5.820	5.650	5.820	121,000	698,440	5.7722	4.834	4.834	4.851	4.709	4.851	145,171	4.8112	0.52%
2023-10-27	0	5.770	5.770	5.800	5.660	5.780	141,000	807,660	5.7281	4.809	4.809	4.834	4.718	4.818	169,166	4.7744	0.70%
2023-10-26	0	5.730	5.640	5.730	5.630	5.790	137,000	778,250	5.6807	4.776	4.701	4.776	4.693	4.826	164,367	4.7348	0.17%
2023-10-25	0	5.720	5.660	5.720	5.600	5.740	113,000	637,670	5.6431	4.768	4.718	4.768	4.668	4.784	135,572	4.7035	1.24%
2023-10-24	0	5.650	5.650	5.720	5.650	5.750	176,300	999,890	5.6715	4.709	4.709	4.768	4.709	4.793	211,517	4.7272	-1.40%
2023-10-20	0	5.730	5.680	5.730	5.680	5.800	216,000	1,232,100	5.7042	4.776	4.734	4.776	4.734	4.834	259,147	4.7544	-0.35%
2023-10-19	0	5.750	5.750	5.800	5.750	5.950	57,000	330,080	5.7909	4.793	4.793	4.834	4.793	4.959	68,386	4.8267	-0.52%
2023-10-18	0	5.780	5.780	5.810	5.760	5.830	48,000	278,830	5.8090	4.818	4.818	4.843	4.801	4.859	57,588	4.8418	-0.34%
2023-10-17	0	5.800	5.800	5.850	-	-	0	0	-	4.834	4.834	4.876	-	-	0	-	0.00%
2023-10-16	0	5.800	5.770	5.800	5.760	5.860	139,000	810,730	5.8326	4.834	4.809	4.834	4.801	4.884	166,766	4.8615	-0.51%
2023-10-13	0	5.830	5.810	5.840	5.770	5.830	107,000	621,200	5.8056	4.859	4.843	4.868	4.809	4.859	128,374	4.8390	1.39%
2023-10-12	0	5.750	5.740	5.790	5.740	5.800	127,000	733,920	5.7789	4.793	4.784	4.826	4.784	4.834	152,369	4.8167	-0.35%
2023-10-11	0	5.770	5.750	5.780	5.710	5.770	235,000	1,351,040	5.7491	4.809	4.793	4.818	4.759	4.809	281,943	4.7919	1.23%
2023-10-10	0	5.700	5.700	5.730	5.700	5.750	137,000	782,440	5.7112	4.751	4.751	4.776	4.751	4.793	164,367	4.7603	0.00%
2023-10-09	0	5.700	5.680	5.720	5.680	5.770	9,634	55,068	5.7160	4.751	4.734	4.768	4.734	4.809	11,558	4.7643	0.35%
2023-10-06	0	5.680	5.680	5.740	5.680	5.750	22,000	125,980	5.7264	4.734	4.734	4.784	4.734	4.793	26,395	4.7729	0.53%
2023-10-05	0	5.650	5.650	5.700	5.650	5.690	40,000	226,310	5.6578	4.709	4.709	4.751	4.709	4.743	47,990	4.7157	-0.53%
2023-10-04	0	5.680	5.660	5.680	5.680	5.700	29,000	164,940	5.6876	4.734	4.718	4.734	4.734	4.751	34,793	4.7406	-0.35%
2023-10-03	0	5.700	5.680	5.700	5.680	5.750	41,000	233,620	5.6980	4.751	4.734	4.751	4.734	4.793	49,190	4.7493	-0.87%
2023-09-29	0	5.750	5.750	5.760	5.700	5.790	79,000	452,240	5.7246	4.793	4.793	4.801	4.751	4.826	94,781	4.7714	0.52%
2023-09-28	0	5.720	5.720	5.730	5.680	5.780	201,000	1,148,740	5.7151	4.768	4.768	4.776	4.734	4.818	241,151	4.7636	-1.89%
2023-09-27	0	5.830	5.830	5.850	5.830	5.870	230,000	1,346,750	5.8554	4.859	4.859	4.876	4.859	4.893	275,944	4.8805	-0.34%
2023-09-26	0	5.850	5.850	5.860	5.840	5.860	50,000	292,469	5.8494	4.876	4.876	4.884	4.868	4.884	59,988	4.8755	0.34%
2023-09-25	0	5.830	5.830	5.850	5.830	5.850	8,000	46,750	5.8438	4.859	4.859	4.876	4.859	4.876	9,598	4.8708	-0.34%
2023-09-22	0	5.850	5.850	5.940	5.840	5.850	28,000	163,710	5.8468	4.876	4.876	4.951	4.868	4.876	33,593	4.8733	0.00%
2023-09-21	0	5.850	5.840	5.850	5.810	5.880	113,878	667,662	5.8630	4.876	4.868	4.876	4.843	4.901	136,626	4.8868	-0.51%
2023-09-20	0	5.880	5.860	5.900	5.850	5.900	13,000	76,480	5.8831	4.901	4.884	4.918	4.876	4.918	15,597	4.9036	0.34%
2023-09-19	0	5.860	5.850	5.900	5.830	5.890	37,000	217,279	5.8724	4.884	4.876	4.918	4.859	4.909	44,391	4.8947	0.17%
2023-09-18	0	5.850	5.850	5.890	5.850	5.950	100,000	587,140	5.8714	4.876	4.876	4.909	4.876	4.959	119,976	4.8938	-0.85%
2023-09-15	0	5.900	5.880	5.900	5.870	5.950	36,000	212,590	5.9053	4.918	4.901	4.918	4.893	4.959	43,191	4.9221	0.00%
2023-09-14	0	5.900	5.900	5.920	5.800	5.920	44,000	258,580	5.8768	4.918	4.918	4.934	4.834	4.934	52,789	4.8983	0.00%
2023-09-13	0	5.900	5.880	5.900	5.850	5.950	14,000	82,600	5.9000	4.918	4.901	4.918	4.876	4.959	16,797	4.9177	-0.34%
2023-09-12	0	5.920	5.900	5.920	5.860	5.950	81,000	477,590	5.8962	4.934	4.918	4.934	4.884	4.959	97,180	4.9145	-0.50%
2023-09-11	0	5.950	5.940	5.950	5.900	5.960	20,000	119,130	5.9565	4.959	4.951	4.959	4.918	4.968	23,995	4.9648	-0.67%
2023-09-07	0	5.990	5.980	6.000	5.960	6.000	49,424	295,003	5.9688	4.993	4.984	5.001	4.968	5.001	59,297	4.9750	0.67%
2023-09-06	0	5.950	5.950	6.000	5.900	6.030	89,000	531,570	5.9727	4.959	4.959	5.001	4.918	5.026	106,778	4.9783	-0.50%
2023-09-05	0	5.980	5.960	6.000	5.950	6.030	32,000	190,970	5.9678	4.984	4.968	5.001	4.959	5.026	38,392	4.9742	-0.66%
2023-09-04	0	6.020	6.000	6.020	5.960	6.020	89,000	533,570	5.9952	5.018	5.001	5.018	4.968	5.018	106,778	4.9970	1.18%
2023-08-31	0	5.950	5.940	5.950	5.880	5.950	70,000	413,460	5.9066	4.959	4.951	4.959	4.901	4.959	83,983	4.9231	1.36%
2023-08-30	0	5.870	5.820	5.880	5.800	5.900	67,000	391,820	5.8481	4.893	4.851	4.901	4.834	4.918	80,384	4.8744	1.21%
2023-08-29	0	5.800	5.790	5.860	5.780	5.860	55,000	318,959	5.7993	4.834	4.826	4.884	4.818	4.884	65,987	4.8337	0.69%
2023-08-28	0	5.760	5.760	5.790	5.740	5.840	212,000	1,219,759	5.7536	4.801	4.801	4.826	4.784	4.868	254,348	4.7956	0.17%
2023-08-25	0	5.750	5.750	5.830	5.730	5.840	58,000	334,079	5.7600	4.793	4.793	4.859	4.776	4.868	69,586	4.8010	-0.35%
2023-08-24	0	5.770	5.730	5.830	5.740	5.900	107,000	616,799	5.7645	4.809	4.776	4.859	4.784	4.918	128,374	4.8047	0.70%
2023-08-23	0	5.730	5.710	5.730	5.670	5.780	160,000	911,119	5.6945	4.776	4.759	4.776	4.726	4.818	191,961	4.7464	1.06%
2023-08-22	0	5.670	5.630	5.670	5.620	5.670	218,000	1,229,110	5.6381	4.726	4.693	4.726	4.684	4.726	261,547	4.6994	0.18%
2023-08-21	0	5.660	5.660	5.670	5.660	5.800	392,964	2,248,758	5.7226	4.718	4.718	4.726	4.718	4.834	471,461	4.7698	-2.75%
2023-08-18	0	5.820	5.810	5.820	5.810	5.860	147,000	857,019	5.8301	4.851	4.843	4.851	4.843	4.884	176,364	4.8594	-0.51%
2023-08-17	0	5.850	5.830	5.850	5.810	5.900	169,000	989,170	5.8531	4.876	4.859	4.876	4.843	4.918	202,759	4.8786	-2.17%
2023-08-16	0	5.980	5.920	5.980	5.950	6.000	69,000	413,069	5.9865	4.984	4.934	4.984	4.959	5.001	82,783	4.9898	-0.33%
2023-08-15	0	6.000	5.920	6.080	5.890	6.100	190,000	1,125,569	5.9240	5.001	4.934	5.068	4.909	5.084	227,954	4.9377	1.69%
2023-08-14	0	5.900	5.880	5.900	5.870	5.960	151,000	894,293	5.9225	4.918	4.901	4.918	4.893	4.968	181,163	4.9364	-1.99%
2023-08-11	0	6.020	5.960	6.020	5.960	6.030	49,000	293,317	5.9861	5.018	4.968	5.018	4.968	5.026	58,788	4.9894	0.00%
2023-08-10	0	6.020	6.000	6.020	5.980	6.030	22,000	132,089	6.0040	5.018	5.001	5.018	4.984	5.026	26,395	5.0044	-0.33%
2023-08-09	0	6.040	6.010	6.040	5.900	6.060	77,000	461,541	5.9940	5.034	5.009	5.034	4.918	5.051	92,381	4.9960	2.20%
2023-08-08	0	5.910	5.910	5.940	5.810	5.940	386,000	2,277,810	5.9011	4.926	4.926	4.951	4.843	4.951	463,106	4.9186	-0.34%
2023-08-07	0	5.930	5.930	5.970	5.900	6.040	720,590	4,311,277	5.9830	4.943	4.943	4.976	4.918	5.034	864,532	4.9868	-1.98%
2023-08-04	0	6.050	6.050	6.060	6.050	6.080	110,000	667,470	6.0679	5.043	5.043	5.051	5.043	5.068	131,973	5.0576	-0.17%
2023-08-03	0	6.060	6.060	6.070	6.060	6.090	130,000	790,279	6.0791	5.051	5.051	5.059	5.051	5.076	155,968	5.0669	0.00%
2023-08-02	0	6.060	6.060	6.080	6.040	6.090	28,000	169,945	6.0695	5.051	5.051	5.068	5.034	5.076	33,593	5.0589	-0.49%
2023-08-01	0	6.090	6.050	6.090	6.040	6.100	111,000	673,689	6.0693	5.076	5.043	5.076	5.034	5.084	133,173	5.0588	0.50%
2023-07-31	0	6.060	6.060	6.100	6.050	6.100	176,000	1,066,390	6.0590	5.051	5.051	5.084	5.043	5.084	211,157	5.0502	0.00%
2023-07-28	0	6.060	6.060	6.080	6.050	6.080	133,000	806,530	6.0641	5.051	5.051	5.068	5.043	5.068	159,568	5.0545	-0.49%
2023-07-27	0	6.090	6.090	6.100	6.080	6.150	11,000	67,400	6.1273	5.076	5.076	5.084	5.068	5.126	13,197	5.1071	0.16%
2023-07-26	0	6.080	6.080	6.100	6.080	6.110	104,000	633,970	6.0959	5.068	5.068	5.084	5.068	5.093	124,775	5.0809	0.00%
2023-07-25	0	6.080	6.070	6.100	6.070	6.110	69,000	419,250	6.0761	5.068	5.059	5.084	5.059	5.093	82,783	5.0644	0.16%
2023-07-24	0	6.070	6.060	6.110	6.060	6.150	60,010	365,749	6.0948	5.059	5.051	5.093	5.051	5.126	71,997	5.0800	0.17%
2023-07-21	0	6.060	6.060	6.120	6.060	6.120	80,774	491,561	6.0856	5.051	5.051	5.101	5.051	5.101	96,909	5.0724	-0.33%
2023-07-20	0	6.080	6.070	6.090	6.070	6.080	57,000	346,090	6.0718	5.068	5.059	5.076	5.059	5.068	68,386	5.0608	0.33%
2023-07-19	0	6.060	6.060	6.100	6.050	6.070	55,417	335,832	6.0601	5.051	5.051	5.084	5.043	5.059	66,487	5.0511	-0.16%
2023-07-18	0	6.070	6.070	6.100	6.070	6.170	91,000	554,530	6.0937	5.059	5.059	5.084	5.059	5.143	109,178	5.0791	0.17%
2023-07-14	0	6.060	6.060	6.090	6.050	6.090	102,500	621,815	6.0665	5.051	5.051	5.076	5.043	5.076	122,975	5.0564	-0.33%
2023-07-13	0	6.080	6.080	6.090	6.030	6.100	102,000	619,470	6.0732	5.068	5.068	5.076	5.026	5.084	122,375	5.0621	0.83%
2023-07-12	0	6.030	6.030	6.050	-	-	0	0	-	5.026	5.026	5.043	-	-	0	-	0.00%
2023-07-11	0	6.030	6.010	6.040	6.010	6.040	79,500	479,775	6.0349	5.026	5.009	5.034	5.009	5.034	95,381	5.0301	0.33%
2023-07-10	0	6.010	6.010	6.050	5.980	6.050	28,000	168,310	6.0111	5.009	5.009	5.043	4.984	5.043	33,593	5.0102	-0.66%
2023-07-07	0	6.050	6.000	6.060	5.990	6.070	92,307	556,103	6.0245	5.043	5.001	5.051	4.993	5.059	110,746	5.0214	0.50%
2023-07-06	0	6.020	6.000	6.020	6.000	6.030	51,000	306,540	6.0106	5.018	5.001	5.018	5.001	5.026	61,188	5.0098	-0.33%
2023-07-05	0	6.040	6.030	6.040	6.030	6.040	46,000	277,740	6.0378	5.034	5.026	5.034	5.026	5.034	55,189	5.0325	0.00%
2023-07-04	0	6.040	6.040	6.050	6.040	6.050	21,000	126,980	6.0467	5.034	5.034	5.043	5.034	5.043	25,195	5.0399	-0.17%
2023-07-03	0	6.050	6.050	6.080	6.030	6.080	57,000	344,800	6.0491	5.043	5.043	5.068	5.026	5.068	68,386	5.0420	0.33%
2023-06-30	0	6.030	6.030	6.040	6.030	6.050	16,000	96,640	6.0400	5.026	5.026	5.034	5.026	5.043	19,196	5.0344	0.00%
2023-06-29	0	6.030	6.030	6.050	6.010	6.180	103,000	623,430	6.0527	5.026	5.026	5.043	5.009	5.151	123,575	5.0450	0.33%
2023-06-28	0	6.010	6.010	6.020	6.000	6.080	89,000	537,500	6.0393	5.009	5.009	5.018	5.001	5.068	106,778	5.0338	-0.50%
2023-06-27	0	6.040	5.970	6.040	5.940	6.050	335,000	1,999,840	5.9697	5.034	4.976	5.034	4.951	5.043	401,918	4.9757	1.34%
2023-06-26	0	5.960	5.960	5.970	5.950	5.960	33,000	196,370	5.9506	4.968	4.968	4.976	4.959	4.968	39,592	4.9598	0.51%
2023-06-23	0	5.930	5.930	6.030	5.880	5.940	39,000	230,460	5.9092	4.943	4.943	5.026	4.901	4.951	46,790	4.9254	-0.17%
2023-06-21	0	5.940	5.920	5.940	5.880	5.980	83,976	496,996	5.9183	4.951	4.934	4.951	4.901	4.984	100,751	4.9329	-1.00%
2023-06-20	0	6.000	5.980	6.000	5.940	6.000	29,000	173,589	5.9858	5.001	4.984	5.001	4.951	5.001	34,793	4.9892	0.84%
2023-06-19	0	5.950	5.950	6.010	5.900	6.030	439,000	2,620,280	5.9687	4.959	4.959	5.009	4.918	5.026	526,693	4.9750	-1.33%
2023-06-16	0	6.030	6.030	6.040	6.010	6.040	75,000	451,920	6.0256	5.026	5.026	5.034	5.009	5.034	89,982	5.0224	0.17%
2023-06-15	0	6.020	6.020	6.040	6.010	6.030	78,000	469,570	6.0201	5.018	5.018	5.034	5.009	5.026	93,581	5.0178	-0.17%
2023-06-14	0	6.030	6.030	6.070	6.030	6.070	77,000	465,420	6.0444	5.026	5.026	5.059	5.026	5.059	92,381	5.0380	-0.66%
2023-06-13	0	6.070	6.050	6.070	6.020	6.080	10,000	60,500	6.0500	5.059	5.043	5.059	5.018	5.068	11,998	5.0427	0.33%
2023-06-12	0	6.050	6.050	6.060	6.030	6.090	105,000	633,880	6.0370	5.043	5.043	5.051	5.026	5.076	125,974	5.0318	-0.33%
2023-06-09	0	6.070	6.070	6.080	6.070	6.100	174,000	1,059,900	6.0914	5.059	5.059	5.068	5.059	5.084	208,758	5.0772	0.33%
2023-06-08	0	6.050	6.050	6.080	6.010	6.050	141,000	850,120	6.0292	5.043	5.043	5.068	5.009	5.043	169,166	5.0254	0.33%
2023-06-07	0	6.030	6.020	6.030	5.990	6.080	106,967	644,810	6.0281	5.026	5.018	5.026	4.993	5.068	128,334	5.0245	0.50%
2023-06-06	0	6.000	6.000	6.030	5.990	6.020	52,000	312,200	6.0038	5.001	5.001	5.026	4.993	5.018	62,387	5.0042	0.00%
2023-06-05	0	6.000	6.000	6.010	5.990	6.030	45,000	270,240	6.0053	5.001	5.001	5.009	4.993	5.026	53,989	5.0055	-0.17%
2023-06-02	0	6.010	6.010	6.030	6.000	6.080	78,000	470,070	6.0265	5.009	5.009	5.026	5.001	5.068	93,581	5.0231	0.17%
2023-06-01	0	6.000	5.990	6.050	5.990	6.020	91,000	545,680	5.9965	5.001	4.993	5.043	4.993	5.018	109,178	4.9981	-0.33%
2023-05-31	0	6.020	6.000	6.020	6.000	6.080	142,000	853,230	6.0087	5.018	5.001	5.018	5.001	5.068	170,365	5.0082	0.00%
2023-05-30	0	6.020	6.020	6.040	6.000	6.030	86,000	517,730	6.0201	5.018	5.018	5.034	5.001	5.026	103,179	5.0178	0.17%
2023-05-29	0	6.010	6.010	6.040	6.000	6.040	88,000	529,210	6.0138	5.009	5.009	5.034	5.001	5.034	105,579	5.0125	-0.50%
2023-05-25	0	6.040	6.000	6.040	5.970	6.040	169,000	1,013,560	5.9974	5.034	5.001	5.034	4.976	5.034	202,759	4.9988	0.67%
2023-05-24	0	6.000	6.000	6.020	6.000	6.040	46,000	276,600	6.0130	5.001	5.001	5.018	5.001	5.034	55,189	5.0119	-0.50%
2023-05-23	0	6.030	6.030	6.050	6.020	6.040	42,000	252,980	6.0233	5.026	5.026	5.043	5.018	5.034	50,390	5.0205	-0.33%
2023-05-22	0	6.050	6.050	6.070	6.030	6.080	23,158	140,180	6.0532	5.043	5.043	5.059	5.026	5.068	27,784	5.0454	0.50%
2023-05-19	0	6.020	6.050	6.070	6.000	6.050	125,000	753,690	6.0295	5.018	5.043	5.059	5.001	5.043	149,970	5.0256	-0.17%
2023-05-18	0	6.030	6.010	6.030	6.000	6.030	82,000	492,650	6.0079	5.026	5.009	5.026	5.001	5.026	98,380	5.0076	0.33%
2023-05-17	0	6.010	6.010	6.030	6.000	6.040	155,000	932,570	6.0166	5.009	5.009	5.026	5.001	5.034	185,962	5.0148	-0.50%
2023-05-16	0	6.040	6.040	6.060	6.040	6.080	21,000	127,420	6.0676	5.034	5.034	5.051	5.034	5.068	25,195	5.0574	0.17%
2023-05-15	0	6.030	6.030	6.090	6.010	6.050	222,000	1,338,450	6.0291	5.026	5.026	5.076	5.009	5.043	266,346	5.0252	-0.33%
2023-05-12	0	6.050	6.050	6.070	6.050	6.080	69,000	417,620	6.0525	5.043	5.043	5.059	5.043	5.068	82,783	5.0447	-1.31%
2023-05-11	0	6.130	6.130	6.160	6.130	6.160	33,000	202,780	6.1448	5.109	5.109	5.134	5.109	5.134	39,592	5.1217	0.16%
2023-05-10	0	6.120	6.120	6.150	6.080	6.140	107,000	652,570	6.0988	5.101	5.101	5.126	5.068	5.118	128,374	5.0834	-0.49%
2023-05-09	0	6.150	6.140	6.160	6.140	6.150	13,000	79,880	6.1446	5.126	5.118	5.134	5.118	5.126	15,597	5.1216	0.00%
2023-05-08	0	6.150	6.140	6.170	6.070	6.180	187,978	1,154,356	6.1409	5.126	5.118	5.143	5.059	5.151	225,528	5.1185	1.32%
2023-05-05	0	6.070	6.060	6.080	6.050	6.070	43,000	260,450	6.0570	5.059	5.051	5.068	5.043	5.059	51,590	5.0485	0.33%
2023-05-04	0	6.050	6.060	6.080	6.030	6.080	43,000	260,440	6.0567	5.043	5.051	5.068	5.026	5.068	51,590	5.0483	-0.17%
2023-05-03	0	6.060	6.030	6.060	6.030	6.070	123,000	743,900	6.0480	5.051	5.026	5.051	5.026	5.059	147,570	5.0410	0.00%
2023-05-02	0	6.060	6.030	6.060	6.020	6.080	367,300	2,214,954	6.0304	5.051	5.026	5.051	5.018	5.068	440,671	5.0263	0.50%
2023-04-28	0	6.030	6.030	6.080	6.020	6.090	51,000	308,630	6.0516	5.026	5.026	5.068	5.018	5.076	61,188	5.0440	0.33%
2023-04-27	0	6.010	6.010	6.050	5.970	6.020	136,000	815,040	5.9929	5.009	5.009	5.043	4.976	5.018	163,167	4.9951	-0.17%
2023-04-26	0	6.020	6.000	6.020	6.000	6.040	31,347	188,582	6.0160	5.018	5.001	5.018	5.001	5.034	37,609	5.0143	0.17%
2023-04-25	0	6.010	6.000	6.050	6.000	6.020	69,000	414,450	6.0065	5.009	5.001	5.043	5.001	5.018	82,783	5.0065	0.00%
2023-04-24	0	6.010	6.010	6.040	6.000	6.050	115,000	690,620	6.0054	5.009	5.009	5.034	5.001	5.043	137,972	5.0055	-0.17%
2023-04-21	0	6.020	6.020	6.070	6.020	6.050	81,000	488,590	6.0320	5.018	5.018	5.059	5.018	5.043	97,180	5.0277	-0.50%
2023-04-20	0	6.050	6.040	6.080	6.030	6.100	206,000	1,247,820	6.0574	5.043	5.034	5.068	5.026	5.084	247,150	5.0488	-0.33%
2023-04-19	0	6.070	6.060	6.080	6.060	6.100	89,000	540,720	6.0755	5.059	5.051	5.068	5.051	5.084	106,778	5.0639	-0.16%
2023-04-18	0	6.080	6.070	6.080	6.060	6.100	81,000	491,790	6.0715	5.068	5.059	5.068	5.051	5.084	97,180	5.0606	-0.33%
2023-04-17	0	6.100	6.090	6.130	6.060	6.120	63,000	384,780	6.1076	5.084	5.076	5.109	5.051	5.101	75,585	5.0907	-0.33%
2023-04-14	0	6.120	6.110	6.140	6.070	6.140	126,000	771,400	6.1222	5.101	5.093	5.118	5.059	5.118	151,169	5.1029	0.82%
2023-04-13	0	6.070	6.070	6.120	6.050	6.100	35,000	212,530	6.0723	5.059	5.059	5.101	5.043	5.084	41,991	5.0613	-0.49%
2023-04-12	0	6.100	6.100	6.120	6.050	6.100	178,219	1,084,723	6.0865	5.084	5.084	5.101	5.043	5.084	213,819	5.0731	1.16%
2023-04-11	0	6.030	6.030	6.050	6.010	6.050	172,000	1,036,700	6.0273	5.026	5.026	5.043	5.009	5.043	206,358	5.0238	-0.17%
2023-04-06	0	6.040	6.040	6.080	6.020	6.090	107,000	647,810	6.0543	5.034	5.034	5.068	5.018	5.076	128,374	5.0463	0.33%
2023-04-04	0	6.020	6.020	6.070	5.990	6.080	102,000	613,810	6.0177	5.018	5.018	5.059	4.993	5.068	122,375	5.0158	0.00%
2023-04-03	0	6.020	6.000	6.070	6.000	6.090	84,000	506,890	6.0344	5.018	5.001	5.059	5.001	5.076	100,780	5.0297	0.00%
2023-03-31	0	6.020	6.020	6.060	6.010	6.100	89,000	538,920	6.0553	5.018	5.018	5.051	5.009	5.084	106,778	5.0471	0.17%
2023-03-30	0	6.010	6.010	6.050	6.010	6.030	51,000	307,110	6.0218	5.009	5.009	5.043	5.009	5.026	61,188	5.0192	-0.50%
2023-03-29	0	6.040	6.040	6.050	6.020	6.080	161,000	976,630	6.0660	5.034	5.034	5.043	5.018	5.068	193,161	5.0560	-0.33%
2023-03-28	0	6.060	6.070	6.080	6.020	6.080	240,000	1,454,310	6.0596	5.051	5.059	5.068	5.018	5.068	287,942	5.0507	0.50%
2023-03-27	0	6.030	6.030	6.050	5.990	6.050	273,000	1,639,690	6.0062	5.026	5.026	5.043	4.993	5.043	327,533	5.0062	0.50%
2023-03-24	0	6.000	6.000	6.040	6.000	6.020	123,000	738,610	6.0050	5.001	5.001	5.034	5.001	5.018	147,570	5.0051	-0.33%
2023-03-23	0	6.020	6.020	6.040	6.010	6.050	109,000	656,310	6.0212	5.018	5.018	5.034	5.009	5.043	130,773	5.0187	-0.82%
2023-03-22	0	6.070	6.030	6.080	6.000	6.090	23,000	138,680	6.0296	5.059	5.026	5.068	5.001	5.076	27,594	5.0257	1.00%
2023-03-21	0	6.010	6.010	6.050	5.980	6.040	239,687	1,442,069	6.0165	5.009	5.009	5.043	4.984	5.034	287,566	5.0147	0.17%
2023-03-20	0	6.000	6.000	6.020	6.000	6.080	88,000	529,530	6.0174	5.001	5.001	5.018	5.001	5.068	105,579	5.0155	-0.83%
2023-03-17	0	6.050	6.000	6.050	5.960	6.050	428,000	2,568,460	6.0011	5.043	5.001	5.043	4.968	5.043	513,496	5.0019	0.67%
2023-03-16	0	6.010	6.000	6.010	5.980	6.010	124,000	744,120	6.0010	5.009	5.001	5.009	4.984	5.009	148,770	5.0018	-0.17%
2023-03-15	0	6.020	6.000	6.050	6.010	6.100	131,000	793,600	6.0580	5.018	5.001	5.043	5.009	5.084	157,168	5.0494	0.17%
2023-03-14	0	6.010	6.000	6.040	5.950	6.080	376,000	2,265,010	6.0240	5.009	5.001	5.034	4.959	5.068	451,108	5.0210	1.01%
2023-03-13	0	5.950	5.950	5.980	5.700	5.950	420,000	2,455,710	5.8469	4.959	4.959	4.984	4.751	4.959	503,898	4.8734	2.94%
2023-03-10	0	5.780	5.760	5.780	5.740	5.930	372,000	2,153,520	5.7890	4.818	4.801	4.818	4.784	4.943	446,309	4.8252	-2.53%
2023-03-09	0	5.930	5.900	5.940	5.870	5.990	276,000	1,632,820	5.9160	4.943	4.918	4.951	4.893	4.993	331,133	4.9310	0.08%
2023-03-08	0	6.170	6.160	6.180	6.160	6.200	314,000	1,938,810	6.1746	4.939	4.930	4.947	4.930	4.963	392,301	4.9421	-0.64%
2023-03-07	0	6.210	6.210	6.220	6.210	6.280	258,934	1,614,366	6.2347	4.971	4.971	4.979	4.971	5.027	323,503	4.9903	-0.80%
2023-03-06	0	6.260	6.250	6.260	6.200	6.270	123,000	768,560	6.2485	5.011	5.003	5.011	4.963	5.019	153,672	5.0013	0.81%
2023-03-03	0	6.210	6.210	6.230	6.190	6.250	146,000	908,880	6.2252	4.971	4.971	4.987	4.955	5.003	182,408	4.9827	0.49%
2023-03-02	0	6.180	6.180	6.240	6.160	6.260	105,000	652,370	6.2130	4.947	4.947	4.995	4.930	5.011	131,183	4.9730	-0.16%
2023-03-01	0	6.190	6.190	6.200	6.160	6.260	437,000	2,720,160	6.2246	4.955	4.955	4.963	4.930	5.011	545,973	4.9822	0.49%
2023-02-28	0	6.160	6.140	6.160	6.120	6.190	75,000	461,900	6.1587	4.930	4.914	4.930	4.898	4.955	93,702	4.9294	0.65%
2023-02-27	0	6.120	6.100	6.130	6.060	6.320	428,000	2,630,040	6.1450	4.898	4.882	4.906	4.850	5.059	534,729	4.9185	-2.39%
2023-02-24	0	6.270	6.250	6.270	6.240	6.280	622,000	3,889,120	6.2526	5.019	5.003	5.019	4.995	5.027	777,106	5.0046	0.48%
2023-02-23	0	6.240	6.230	6.240	6.100	6.260	728,000	4,521,410	6.2107	4.995	4.987	4.995	4.882	5.011	909,539	4.9711	2.30%
2023-02-22	0	6.100	6.080	6.100	6.040	6.150	418,000	2,548,330	6.0965	4.882	4.866	4.882	4.834	4.922	522,235	4.8797	0.99%
2023-02-21	0	6.040	6.030	6.040	5.810	6.050	720,952	4,313,510	5.9831	4.834	4.826	4.834	4.650	4.842	900,733	4.7889	3.60%
2023-02-20	0	5.830	5.830	5.840	5.800	5.830	114,000	663,860	5.8233	4.666	4.666	4.674	4.642	4.666	142,428	4.6610	0.52%
2023-02-17	0	5.800	5.800	5.820	5.770	5.800	106,000	613,990	5.7924	4.642	4.642	4.658	4.618	4.642	132,433	4.6362	0.00%
2023-02-16	0	5.800	5.790	5.810	5.780	5.850	224,000	1,299,320	5.8005	4.642	4.634	4.650	4.626	4.682	279,858	4.6428	-0.34%
2023-02-15	0	5.820	5.810	5.820	5.700	5.830	552,000	3,200,020	5.7971	4.658	4.650	4.658	4.562	4.666	689,650	4.6401	2.65%
2023-02-14	0	5.670	5.670	5.680	5.560	5.680	204,000	1,150,240	5.6384	4.538	4.538	4.546	4.450	4.546	254,871	4.5130	3.09%
2023-02-13	0	5.500	5.480	5.580	5.470	5.510	24,000	131,610	5.4838	4.402	4.386	4.466	4.378	4.410	29,985	4.3892	-0.18%
2023-02-10	0	5.510	5.490	5.510	5.490	5.520	20,000	110,290	5.5145	4.410	4.394	4.410	4.394	4.418	24,987	4.4138	0.36%
2023-02-09	0	5.490	5.480	5.520	5.490	5.490	39,000	214,110	5.4900	4.394	4.386	4.418	4.394	4.394	48,725	4.3942	0.18%
2023-02-08	0	5.480	5.480	5.500	5.480	5.490	40,000	219,500	5.4875	4.386	4.386	4.402	4.386	4.394	49,975	4.3922	0.00%
2023-02-07	0	5.480	5.480	5.490	5.450	5.500	198,612	1,089,049	5.4833	4.386	4.386	4.394	4.362	4.402	248,139	4.3889	-0.72%
2023-02-06	0	5.520	5.510	5.520	5.490	5.580	238,000	1,312,060	5.5129	4.418	4.410	4.418	4.394	4.466	297,349	4.4125	-1.08%
2023-02-03	0	5.580	5.580	5.600	5.560	5.600	88,000	490,850	5.5778	4.466	4.466	4.482	4.450	4.482	109,944	4.4645	-0.36%
2023-02-02	0	5.600	5.600	5.630	5.510	5.600	57,000	317,150	5.5640	4.482	4.482	4.506	4.410	4.482	71,214	4.4535	1.63%
2023-02-01	0	5.510	5.510	5.620	5.500	5.560	199,000	1,097,070	5.5129	4.410	4.410	4.498	4.402	4.450	248,624	4.4126	-0.90%
2023-01-31	0	5.560	5.510	5.560	5.500	5.590	126,000	696,080	5.5244	4.450	4.410	4.450	4.402	4.474	157,420	4.4218	-0.54%
2023-01-30	0	5.590	5.590	5.600	5.590	5.650	66,000	369,760	5.6024	4.474	4.474	4.482	4.474	4.522	82,458	4.4842	-0.36%
2023-01-27	0	5.610	5.600	5.650	5.600	5.660	152,000	853,850	5.6174	4.490	4.482	4.522	4.482	4.530	189,904	4.4962	-0.71%
2023-01-26	0	5.650	5.600	5.650	5.630	5.690	132,751	752,370	5.6675	4.522	4.482	4.522	4.506	4.554	165,855	4.5363	1.07%
2023-01-20	0	5.590	5.580	5.610	5.520	5.610	183,000	1,015,280	5.5480	4.474	4.466	4.490	4.418	4.490	228,634	4.4406	1.27%
2023-01-19	0	5.520	5.510	5.550	5.480	5.570	28,000	154,790	5.5282	4.418	4.410	4.442	4.386	4.458	34,982	4.4248	-0.18%
2023-01-18	0	5.530	5.530	5.560	5.490	5.580	204,000	1,125,040	5.5149	4.426	4.426	4.450	4.394	4.466	254,871	4.4142	-0.72%
2023-01-17	0	5.570	5.560	5.580	5.530	5.570	64,000	355,290	5.5514	4.458	4.450	4.466	4.426	4.458	79,959	4.4434	0.00%
2023-01-16	0	5.570	5.570	5.620	5.550	5.630	66,000	367,470	5.5677	4.458	4.458	4.498	4.442	4.506	82,458	4.4564	0.18%
2023-01-13	0	5.560	5.560	5.600	5.520	5.560	92,000	511,210	5.5566	4.450	4.450	4.482	4.418	4.450	114,942	4.4476	0.18%
2023-01-12	0	5.550	5.530	5.550	5.510	5.580	102,000	565,110	5.5403	4.442	4.426	4.442	4.410	4.466	127,435	4.4345	-0.72%
2023-01-11	0	5.590	5.550	5.590	5.600	5.700	141,000	791,990	5.6170	4.474	4.442	4.474	4.482	4.562	176,161	4.4958	-0.89%
2023-01-10	0	5.640	5.600	5.640	5.550	5.640	184,000	1,029,260	5.5938	4.514	4.482	4.514	4.442	4.514	229,883	4.4773	1.62%
2023-01-09	0	5.550	5.540	5.550	5.500	5.560	154,506	854,563	5.5309	4.442	4.434	4.442	4.402	4.450	193,035	4.4270	0.91%
2023-01-06	0	5.500	5.490	5.510	5.500	5.510	217,309	1,195,754	5.5026	4.402	4.394	4.410	4.402	4.410	271,499	4.4043	0.00%
2023-01-05	0	5.500	5.490	5.500	5.480	5.500	285,000	1,565,780	5.4940	4.402	4.394	4.402	4.386	4.402	356,069	4.3974	0.18%
2023-01-04	0	5.490	5.490	5.500	5.450	5.500	190,000	1,042,540	5.4871	4.394	4.394	4.402	4.362	4.402	237,380	4.3919	0.73%
2023-01-03	0	5.450	5.420	5.450	5.390	5.450	118,000	640,160	5.4251	4.362	4.338	4.362	4.314	4.362	147,425	4.3423	0.18%
2022-12-30	0	5.440	5.430	5.450	5.400	5.440	77,000	418,320	5.4327	4.354	4.346	4.362	4.322	4.354	96,201	4.3484	0.93%
2022-12-29	0	5.390	5.390	5.450	5.380	5.450	74,000	400,390	5.4107	4.314	4.314	4.362	4.306	4.362	92,453	4.3307	-1.10%
2022-12-28	0	5.450	5.450	5.470	5.380	5.490	315,000	1,709,140	5.4258	4.362	4.362	4.378	4.306	4.394	393,550	4.3429	1.30%
2022-12-23	0	5.380	5.380	5.390	5.350	5.380	64,000	343,740	5.3709	4.306	4.306	4.314	4.282	4.306	79,959	4.2989	-0.19%
2022-12-22	0	5.390	5.380	5.400	5.330	5.400	246,000	1,320,570	5.3682	4.314	4.306	4.322	4.266	4.322	307,344	4.2967	1.32%
2022-12-21	0	5.320	5.300	5.330	5.290	5.330	172,577	917,289	5.3152	4.258	4.242	4.266	4.234	4.266	215,612	4.2544	0.76%
2022-12-20	0	5.280	5.280	5.300	5.280	5.320	205,000	1,085,720	5.2962	4.226	4.226	4.242	4.226	4.258	256,120	4.2391	0.19%
2022-12-19	0	5.270	5.270	5.280	5.270	5.300	72,000	380,020	5.2781	4.218	4.218	4.226	4.218	4.242	89,954	4.2246	0.19%
2022-12-16	0	5.260	5.260	5.280	5.250	5.280	39,000	205,030	5.2572	4.210	4.210	4.226	4.202	4.226	48,725	4.2079	0.19%
2022-12-15	0	5.250	5.240	5.250	5.230	5.250	109,000	571,360	5.2418	4.202	4.194	4.202	4.186	4.202	136,181	4.1956	-0.38%
2022-12-14	0	5.270	5.210	5.270	5.250	5.280	31,000	163,300	5.2677	4.218	4.170	4.218	4.202	4.226	38,730	4.2163	1.35%
2022-12-13	0	5.200	5.200	5.300	5.200	5.300	60,000	314,370	5.2395	4.162	4.162	4.242	4.162	4.242	74,962	4.1937	0.00%
2022-12-12	0	5.200	5.190	5.300	5.190	5.300	58,000	302,000	5.2069	4.162	4.154	4.242	4.154	4.242	72,463	4.1676	0.78%
2022-12-09	0	5.160	5.160	5.300	5.160	5.300	205,000	1,073,170	5.2350	4.130	4.130	4.242	4.130	4.242	256,120	4.1901	-0.77%
2022-12-08	0	5.200	5.190	5.200	5.160	5.200	107,000	554,500	5.1822	4.162	4.154	4.162	4.130	4.162	133,682	4.1479	0.97%
2022-12-07	0	5.150	5.150	5.170	5.150	5.200	128,477	666,440	5.1872	4.122	4.122	4.138	4.122	4.162	160,515	4.1519	0.00%
2022-12-06	0	5.150	5.160	5.180	5.120	5.170	70,000	361,020	5.1574	4.122	4.130	4.146	4.098	4.138	87,456	4.1280	0.59%
2022-12-05	0	5.120	5.100	5.140	5.030	5.190	131,000	667,850	5.0981	4.098	4.082	4.114	4.026	4.154	163,667	4.0805	2.40%
2022-12-02	0	5.000	5.000	5.030	4.960	5.000	68,000	339,440	4.9918	4.002	4.002	4.026	3.970	4.002	84,957	3.9954	0.60%
2022-12-01	0	4.970	4.970	4.990	4.950	4.990	210,000	1,042,910	4.9662	3.978	3.978	3.994	3.962	3.994	262,367	3.9750	1.02%
2022-11-30	0	4.920	4.920	4.950	4.880	4.950	181,000	889,100	4.9122	3.938	3.938	3.962	3.906	3.962	226,135	3.9317	0.41%
2022-11-29	0	4.900	4.900	4.910	4.850	4.920	126,000	616,800	4.8952	3.922	3.922	3.930	3.882	3.938	157,420	3.9182	-0.20%
2022-11-28	0	4.910	4.900	4.950	4.870	4.920	59,000	289,259	4.9027	3.930	3.922	3.962	3.898	3.938	73,713	3.9241	-0.61%
2022-11-25	0	4.940	4.880	4.950	4.860	4.960	121,000	592,279	4.8949	3.954	3.906	3.962	3.890	3.970	151,173	3.9179	1.23%
2022-11-24	0	4.880	4.860	4.910	4.850	4.880	31,000	151,220	4.8781	3.906	3.890	3.930	3.882	3.906	38,730	3.9044	0.00%
2022-11-23	0	4.880	4.880	4.900	4.860	4.880	14,000	68,120	4.8657	3.906	3.906	3.922	3.890	3.906	17,491	3.8945	0.83%
2022-11-22	0	4.840	4.830	4.900	4.820	4.870	73,000	354,260	4.8529	3.874	3.866	3.922	3.858	3.898	91,204	3.8843	-0.21%
2022-11-21	0	4.850	4.850	4.900	4.800	4.920	78,560	381,535	4.8566	3.882	3.882	3.922	3.842	3.938	98,150	3.8873	-0.21%
2022-11-18	0	4.860	4.850	4.890	4.830	4.900	88,000	430,000	4.8864	3.890	3.882	3.914	3.866	3.922	109,944	3.9111	-0.61%
2022-11-17	0	4.890	4.880	4.890	4.790	4.910	262,000	1,271,520	4.8531	3.914	3.906	3.914	3.834	3.930	327,334	3.8845	0.82%
2022-11-16	0	4.850	4.830	4.870	4.800	4.900	168,000	811,490	4.8303	3.882	3.866	3.898	3.842	3.922	209,894	3.8662	1.46%
2022-11-15	0	4.780	4.780	4.790	4.780	4.880	253,000	1,216,810	4.8095	3.826	3.826	3.834	3.826	3.906	316,090	3.8496	-0.42%
2022-11-14	0	4.800	4.800	4.810	4.750	4.850	204,000	980,300	4.8054	3.842	3.842	3.850	3.802	3.882	254,871	3.8463	2.13%
2022-11-11	0	4.700	4.690	4.700	4.600	4.710	280,000	1,309,380	4.6764	3.762	3.754	3.762	3.682	3.770	349,823	3.7430	2.84%
2022-11-10	0	4.570	4.570	4.580	4.560	4.590	181,000	827,100	4.5696	3.658	3.658	3.666	3.650	3.674	226,135	3.6575	-0.44%
2022-11-09	0	4.590	4.590	4.600	4.560	4.590	142,000	649,740	4.5756	3.674	3.674	3.682	3.650	3.674	177,410	3.6624	0.00%
2022-11-08	0	4.590	4.590	4.600	4.570	4.590	83,000	379,930	4.5775	3.674	3.674	3.682	3.658	3.674	103,697	3.6638	0.44%
2022-11-07	0	4.570	4.570	4.580	4.520	4.580	271,764	1,238,978	4.5590	3.658	3.658	3.666	3.618	3.666	339,533	3.6491	0.44%
2022-11-04	0	4.550	4.550	4.570	4.520	4.590	150,000	684,040	4.5603	3.642	3.642	3.658	3.618	3.674	187,405	3.6501	1.11%
2022-11-03	0	4.500	4.500	4.520	4.500	4.540	199,000	896,860	4.5068	3.602	3.602	3.618	3.602	3.634	248,624	3.6073	-1.10%
2022-11-02	0	4.550	4.530	4.570	4.510	4.570	136,000	618,240	4.5459	3.642	3.626	3.658	3.610	3.658	169,914	3.6385	0.66%
2022-11-01	0	4.520	4.520	4.560	4.520	4.570	137,000	622,119	4.5410	3.618	3.618	3.650	3.618	3.658	171,163	3.6347	0.22%
2022-10-31	0	4.510	4.510	4.520	4.510	4.590	196,000	892,560	4.5539	3.610	3.610	3.618	3.610	3.674	244,876	3.6449	-1.74%
2022-10-28	0	4.590	4.590	4.600	4.590	4.680	227,000	1,045,190	4.6044	3.674	3.674	3.682	3.674	3.746	283,606	3.6854	-3.16%
2022-10-27	0	4.740	4.700	4.740	4.680	4.750	155,000	727,740	4.6951	3.794	3.762	3.794	3.746	3.802	193,652	3.7580	-0.21%
2022-10-26	0	4.750	4.620	4.750	4.550	4.750	241,000	1,106,910	4.5930	3.802	3.698	3.802	3.642	3.802	301,097	3.6763	4.40%
2022-10-25	0	4.550	4.550	4.560	4.510	4.600	328,000	1,491,260	4.5465	3.642	3.642	3.650	3.610	3.682	409,792	3.6391	-2.36%
2022-10-24	0	4.660	4.660	4.680	4.660	4.870	342,658	1,623,494	4.7379	3.730	3.730	3.746	3.730	3.898	428,105	3.7923	-4.51%
2022-10-21	0	4.880	4.880	4.890	4.790	4.890	275,000	1,336,030	4.8583	3.906	3.906	3.914	3.834	3.914	343,576	3.8886	1.48%
2022-10-20	0	5.050	5.050	5.090	5.000	5.090	175,000	881,130	5.0350	3.849	3.849	3.880	3.811	3.880	229,596	3.8377	-0.39%
2022-10-19	0	5.070	5.050	5.070	5.010	5.190	129,000	653,769	5.0680	3.864	3.849	3.864	3.819	3.956	169,245	3.8629	1.60%
2022-10-18	0	4.990	4.990	5.010	4.980	5.010	219,827	1,099,093	4.9998	3.803	3.803	3.819	3.796	3.819	288,408	3.8109	-0.80%
2022-10-17	0	5.030	4.990	5.030	4.950	5.050	294,249	1,470,502	4.9975	3.834	3.803	3.834	3.773	3.849	386,048	3.8091	0.60%
2022-10-14	0	5.000	4.990	5.000	4.950	5.040	347,000	1,732,810	4.9937	3.811	3.803	3.811	3.773	3.842	455,256	3.8062	0.40%
2022-10-13	0	4.980	4.980	5.020	4.980	5.040	206,000	1,027,119	4.9860	3.796	3.796	3.826	3.796	3.842	270,267	3.8004	0.00%
2022-10-12	0	4.980	4.980	5.000	4.970	5.040	220,000	1,100,820	5.0037	3.796	3.796	3.811	3.788	3.842	288,635	3.8139	-0.40%
2022-10-11	0	5.000	5.000	5.020	4.970	5.100	247,000	1,237,690	5.0109	3.811	3.811	3.826	3.788	3.887	324,059	3.8193	-1.96%
2022-10-10	0	5.100	5.000	5.100	5.000	5.120	145,318	730,808	5.0290	3.887	3.811	3.887	3.811	3.903	190,654	3.8332	0.00%
2022-10-07	0	5.100	5.100	5.140	5.010	5.140	180,000	915,880	5.0882	3.887	3.887	3.918	3.819	3.918	236,156	3.8783	-0.97%
2022-10-06	0	5.150	5.100	5.180	5.100	5.150	24,000	122,890	5.1204	3.925	3.887	3.948	3.887	3.925	31,487	3.9028	0.98%
2022-10-05	0	5.100	5.110	5.150	5.000	5.170	289,000	1,473,570	5.0989	3.887	3.895	3.925	3.811	3.941	379,162	3.8864	2.62%
2022-10-03	0	4.970	4.940	4.990	4.910	5.000	183,000	907,650	4.9598	3.788	3.765	3.803	3.742	3.811	240,092	3.7804	-0.60%
2022-09-30	0	5.000	4.980	5.000	4.970	5.050	438,000	2,187,140	4.9935	3.811	3.796	3.811	3.788	3.849	574,646	3.8061	-0.99%
2022-09-29	0	5.050	5.020	5.050	5.010	5.210	372,000	1,874,870	5.0400	3.849	3.826	3.849	3.819	3.971	488,056	3.8415	0.60%
2022-09-28	0	5.020	5.010	5.070	5.010	5.200	500,000	2,545,970	5.0919	3.826	3.819	3.864	3.819	3.963	655,989	3.8811	-3.46%
2022-09-27	0	5.200	5.200	5.250	5.200	5.280	236,000	1,238,090	5.2461	3.963	3.963	4.002	3.963	4.024	309,627	3.9987	-1.14%
2022-09-26	0	5.260	5.260	5.270	5.260	5.380	150,000	794,990	5.2999	4.009	4.009	4.017	4.009	4.101	196,797	4.0397	-0.57%
2022-09-23	0	5.290	5.290	5.300	5.290	5.350	148,000	785,020	5.3042	4.032	4.032	4.040	4.032	4.078	194,173	4.0429	-0.19%
2022-09-22	0	5.300	5.270	5.320	5.260	5.360	240,492	1,274,507	5.2996	4.040	4.017	4.055	4.009	4.085	315,520	4.0394	-1.12%
2022-09-21	0	5.360	5.360	5.380	5.290	5.360	92,000	489,280	5.3183	4.085	4.085	4.101	4.032	4.085	120,702	4.0536	0.19%
2022-09-20	0	5.350	5.350	5.390	5.320	5.400	28,000	150,500	5.3750	4.078	4.078	4.108	4.055	4.116	36,735	4.0969	1.13%
2022-09-19	0	5.290	5.290	5.400	5.290	5.410	93,000	497,580	5.3503	4.032	4.032	4.116	4.032	4.124	122,014	4.0781	-1.12%
2022-09-16	0	5.350	5.350	5.400	5.350	5.410	58,000	311,800	5.3759	4.078	4.078	4.116	4.078	4.124	76,095	4.0975	-0.56%
2022-09-15	0	5.380	5.370	5.400	5.370	5.400	47,000	253,450	5.3926	4.101	4.093	4.116	4.093	4.116	61,663	4.1102	0.19%
2022-09-14	0	5.370	5.350	5.370	5.370	5.400	98,000	526,920	5.3767	4.093	4.078	4.093	4.093	4.116	128,574	4.0982	-1.29%
2022-09-13	0	5.440	5.440	5.490	5.370	5.480	379,000	2,061,460	5.4392	4.146	4.146	4.185	4.093	4.177	497,240	4.1458	1.30%
2022-09-09	0	5.370	5.370	5.390	5.290	5.430	394,000	2,122,090	5.3860	4.093	4.093	4.108	4.032	4.139	516,919	4.1053	2.09%
2022-09-08	0	5.260	5.260	5.310	5.260	5.380	63,000	335,100	5.3190	4.009	4.009	4.047	4.009	4.101	82,655	4.0542	0.00%
2022-09-07	0	5.260	5.260	5.330	5.250	5.400	281,922	1,494,870	5.3024	4.009	4.009	4.063	4.002	4.116	369,875	4.0416	-1.87%
2022-09-06	0	5.360	5.360	5.370	5.260	5.420	699,000	3,756,120	5.3736	4.085	4.085	4.093	4.009	4.131	917,072	4.0958	4.28%
2022-09-05	0	5.140	5.100	5.140	5.070	5.150	72,000	367,800	5.1083	3.918	3.887	3.918	3.864	3.925	94,462	3.8936	1.58%
2022-09-02	0	5.060	5.050	5.060	5.030	5.060	37,000	187,030	5.0549	3.857	3.849	3.857	3.834	3.857	48,543	3.8529	0.00%
2022-09-01	0	5.060	5.020	5.080	5.010	5.120	70,000	354,600	5.0657	3.857	3.826	3.872	3.819	3.903	91,838	3.8611	1.00%
2022-08-31	0	5.010	5.010	5.050	5.010	5.060	101,000	507,930	5.0290	3.819	3.819	3.849	3.819	3.857	132,510	3.8332	-0.79%
2022-08-30	0	5.050	5.050	5.070	5.050	5.050	12,000	60,600	5.0500	3.849	3.849	3.864	3.849	3.849	15,744	3.8492	0.00%
2022-08-29	0	5.050	5.050	5.090	5.040	5.050	19,000	95,910	5.0479	3.849	3.849	3.880	3.842	3.849	24,928	3.8475	-0.79%
2022-08-26	0	5.090	5.080	5.100	5.080	5.100	15,000	76,370	5.0913	3.880	3.872	3.887	3.872	3.887	19,680	3.8807	0.39%
2022-08-25	0	5.070	5.060	5.080	5.070	5.080	13,000	66,010	5.0777	3.864	3.857	3.872	3.864	3.872	17,056	3.8703	0.00%
2022-08-24	0	5.070	5.070	5.130	5.070	5.080	19,000	96,350	5.0711	3.864	3.864	3.910	3.864	3.872	24,928	3.8652	-0.20%
2022-08-23	0	5.080	5.080	5.100	5.080	5.100	18,000	91,480	5.0822	3.872	3.872	3.887	3.872	3.887	23,616	3.8737	-0.39%
2022-08-22	0	5.100	5.100	5.120	5.100	5.120	32,000	163,610	5.1128	3.887	3.887	3.903	3.887	3.903	41,983	3.8970	-0.39%
2022-08-19	0	5.120	5.120	5.150	5.080	5.120	57,683	295,016	5.1144	3.903	3.903	3.925	3.872	3.903	75,679	3.8983	1.19%
2022-08-18	0	5.060	5.060	5.080	5.040	5.090	18,000	90,970	5.0539	3.857	3.857	3.872	3.842	3.880	23,616	3.8521	0.20%
2022-08-17	0	5.050	5.050	5.080	5.050	5.050	9,000	45,450	5.0500	3.849	3.849	3.872	3.849	3.849	11,808	3.8492	0.00%
2022-08-16	0	5.050	5.020	5.180	5.050	5.060	10,000	50,540	5.0540	3.849	3.826	3.948	3.849	3.857	13,120	3.8522	-0.59%
2022-08-15	0	5.080	5.080	5.150	5.080	5.120	27,000	137,840	5.1052	3.872	3.872	3.925	3.872	3.903	35,423	3.8912	-0.39%
2022-08-12	0	5.100	5.100	5.120	5.030	5.200	79,000	406,090	5.1404	3.887	3.887	3.903	3.834	3.963	103,646	3.9180	0.79%
2022-08-11	0	5.060	5.050	5.070	5.060	5.100	18,000	91,620	5.0900	3.857	3.849	3.864	3.857	3.887	23,616	3.8796	0.80%
2022-08-10	0	5.020	5.020	5.090	5.020	5.090	96,000	485,180	5.0540	3.826	3.826	3.880	3.826	3.880	125,950	3.8522	-0.59%
2022-08-09	0	5.050	5.030	5.050	5.020	5.050	26,000	131,130	5.0435	3.849	3.834	3.849	3.826	3.849	34,111	3.8442	0.60%
2022-08-08	0	5.020	5.020	5.080	5.000	5.090	90,000	452,500	5.0278	3.826	3.826	3.872	3.811	3.880	118,078	3.8322	0.00%
2022-08-05	0	5.020	5.020	5.060	5.010	5.060	48,785	245,482	5.0319	3.826	3.826	3.857	3.819	3.857	64,005	3.8354	0.00%
2022-08-04	0	5.020	5.010	5.020	5.000	5.070	118,000	591,730	5.0147	3.826	3.819	3.826	3.811	3.864	154,813	3.8222	0.00%
2022-08-03	0	5.020	5.020	5.120	5.010	5.070	155,000	780,180	5.0334	3.826	3.826	3.903	3.819	3.864	203,357	3.8365	-0.99%
2022-08-02	0	5.070	5.050	5.070	5.040	5.100	233,000	1,180,270	5.0655	3.864	3.849	3.864	3.842	3.887	305,691	3.8610	-1.36%
2022-08-01	0	5.140	5.100	5.150	5.060	5.140	131,000	668,149	5.1004	3.918	3.887	3.925	3.857	3.918	171,869	3.8875	1.18%
2022-07-29	0	5.080	5.060	5.080	5.080	5.130	63,000	322,110	5.1129	3.872	3.857	3.872	3.872	3.910	82,655	3.8971	-0.78%
2022-07-28	0	5.120	5.120	5.150	5.100	5.120	23,000	117,510	5.1091	3.903	3.903	3.925	3.887	3.903	30,175	3.8942	0.20%
2022-07-27	0	5.110	5.100	5.110	5.100	5.110	5,000	25,520	5.1040	3.895	3.887	3.895	3.887	3.895	6,560	3.8903	-0.20%
2022-07-26	0	5.120	5.110	5.150	5.110	5.130	29,000	148,520	5.1214	3.903	3.895	3.925	3.895	3.910	38,047	3.9036	0.20%
2022-07-25	0	5.110	5.100	5.110	5.120	5.130	47,000	240,850	5.1245	3.895	3.887	3.895	3.903	3.910	61,663	3.9059	-0.58%
2022-07-22	0	5.140	5.140	5.150	5.090	5.150	46,670	239,840	5.1391	3.918	3.918	3.925	3.880	3.925	61,230	3.9170	0.00%
2022-07-21	0	5.140	5.090	5.180	5.100	5.200	69,000	357,450	5.1804	3.918	3.880	3.948	3.887	3.963	90,526	3.9486	0.39%
2022-07-20	0	5.120	5.120	5.190	5.080	5.160	36,000	183,420	5.0950	3.903	3.903	3.956	3.872	3.933	47,231	3.8834	0.20%
2022-07-19	0	5.110	5.110	5.160	5.100	5.190	22,000	112,610	5.1186	3.895	3.895	3.933	3.887	3.956	28,864	3.9015	0.20%
2022-07-18	0	5.100	5.100	5.200	5.080	5.100	14,000	71,330	5.0950	3.887	3.887	3.963	3.872	3.887	18,368	3.8834	0.59%
2022-07-15	0	5.070	5.070	5.140	5.060	5.140	79,000	402,670	5.0971	3.864	3.864	3.918	3.857	3.918	103,646	3.8850	-0.59%
2022-07-14	0	5.100	5.100	5.150	5.100	5.180	92,000	473,060	5.1420	3.887	3.887	3.925	3.887	3.948	120,702	3.9192	-0.78%
2022-07-13	0	5.140	5.130	5.180	5.130	5.160	47,000	241,518	5.1387	3.918	3.910	3.948	3.910	3.933	61,663	3.9167	-1.15%
2022-07-12	0	5.200	5.160	5.200	5.150	5.220	94,000	487,630	5.1876	3.963	3.933	3.963	3.925	3.979	123,326	3.9540	0.97%
2022-07-11	0	5.150	5.150	5.160	5.130	5.160	46,000	236,720	5.1461	3.925	3.925	3.933	3.910	3.933	60,351	3.9224	0.00%
2022-07-08	0	5.150	5.150	5.180	5.140	5.190	15,765	81,340	5.1595	3.925	3.925	3.948	3.918	3.956	20,683	3.9326	0.00%
2022-07-07	0	5.150	5.140	5.200	5.120	5.150	33,000	169,202	5.1273	3.925	3.918	3.963	3.903	3.925	43,295	3.9081	0.19%
2022-07-06	0	5.140	5.130	5.140	5.110	5.150	57,000	292,510	5.1318	3.918	3.910	3.918	3.895	3.925	74,783	3.9115	-0.58%
2022-07-05	0	5.170	5.160	5.180	5.170	5.210	46,800	242,268	5.1767	3.941	3.933	3.948	3.941	3.971	61,401	3.9457	0.19%
2022-07-04	0	5.160	5.160	5.180	5.120	5.180	92,000	474,360	5.1561	3.933	3.933	3.948	3.903	3.948	120,702	3.9300	0.19%
2022-06-30	0	5.150	5.150	5.170	5.150	5.200	61,000	315,740	5.1761	3.925	3.925	3.941	3.925	3.963	80,031	3.9452	-0.96%
2022-06-29	0	5.200	5.190	5.220	5.200	5.220	17,000	88,480	5.2047	3.963	3.956	3.979	3.963	3.979	22,304	3.9671	-0.38%
2022-06-28	0	5.220	5.200	5.220	5.210	5.230	36,000	188,060	5.2239	3.979	3.963	3.979	3.971	3.986	47,231	3.9817	0.00%
2022-06-27	0	5.220	5.220	5.250	5.190	5.220	149,000	775,090	5.2019	3.979	3.979	4.002	3.956	3.979	195,485	3.9650	-0.57%
2022-06-24	0	5.250	5.250	5.280	5.220	5.280	47,000	246,300	5.2404	4.002	4.002	4.024	3.979	4.024	61,663	3.9943	-0.19%
2022-06-23	0	5.260	5.250	5.300	5.230	5.260	19,000	99,820	5.2537	4.009	4.002	4.040	3.986	4.009	24,928	4.0044	-0.38%
2022-06-22	0	5.280	5.240	5.280	5.200	5.380	156,652	831,088	5.3053	4.024	3.994	4.024	3.963	4.101	205,524	4.0438	1.54%
2022-06-21	0	5.200	5.200	5.330	5.180	5.400	54,000	283,640	5.2526	3.963	3.963	4.063	3.948	4.116	70,847	4.0036	0.78%
2022-06-20	0	5.160	5.150	5.160	5.090	5.160	107,000	547,815	5.1198	3.933	3.925	3.933	3.880	3.933	140,382	3.9023	0.39%
2022-06-17	0	5.140	5.140	5.190	5.120	5.190	185,000	953,965	5.1566	3.918	3.918	3.956	3.903	3.956	242,716	3.9304	-1.53%
2022-06-16	0	5.220	5.190	5.220	5.180	5.300	246,000	1,280,505	5.2053	3.979	3.956	3.979	3.948	4.040	322,747	3.9675	-0.95%
2022-06-15	0	5.270	5.220	5.280	5.200	5.270	192,000	1,003,210	5.2251	4.017	3.979	4.024	3.963	4.017	251,900	3.9826	0.57%
2022-06-14	0	5.240	5.250	5.300	5.220	5.370	222,000	1,165,580	5.2504	3.994	4.002	4.040	3.979	4.093	291,259	4.0019	-0.95%
2022-06-13	0	5.290	5.300	5.400	5.290	5.460	341,000	1,831,693	5.3715	4.032	4.040	4.116	4.032	4.162	447,384	4.0942	-3.82%
2022-06-10	0	5.500	5.430	5.500	5.400	5.500	82,000	445,255	5.4299	4.192	4.139	4.192	4.116	4.192	107,582	4.1387	0.92%
2022-06-09	0	5.450	5.450	5.510	5.450	5.590	112,000	615,225	5.4931	4.154	4.154	4.200	4.154	4.261	146,942	4.1869	-2.68%
2022-06-08	0	5.600	5.460	5.600	5.460	5.600	201,743	1,107,618	5.4902	4.268	4.162	4.268	4.162	4.268	264,682	4.1847	1.63%
2022-06-07	0	5.510	5.500	5.510	5.470	5.650	103,000	570,140	5.5353	4.200	4.192	4.200	4.169	4.306	135,134	4.2191	1.10%
2022-06-06	0	5.450	5.450	5.470	5.400	5.480	173,000	941,839	5.4442	4.154	4.154	4.169	4.116	4.177	226,972	4.1496	-0.55%
2022-06-02	0	5.480	5.480	5.570	5.450	5.670	255,000	1,408,030	5.5217	4.177	4.177	4.245	4.154	4.322	334,554	4.2087	-2.32%
2022-06-01	0	5.610	5.610	5.650	5.450	5.760	416,000	2,344,939	5.6369	4.276	4.276	4.306	4.154	4.390	545,783	4.2965	2.75%
2022-05-31	0	5.460	5.450	5.520	5.380	5.510	84,000	459,710	5.4727	4.162	4.154	4.207	4.101	4.200	110,206	4.1714	-0.55%
2022-05-30	0	5.490	5.480	5.600	5.480	5.600	261,000	1,444,520	5.5346	4.185	4.177	4.268	4.177	4.268	342,426	4.2185	0.18%
2022-05-27	0	5.480	5.450	5.480	5.260	5.500	475,000	2,551,239	5.3710	4.177	4.154	4.177	4.009	4.192	623,189	4.0938	3.59%
2022-05-26	0	5.290	5.200	5.290	5.260	5.310	106,000	559,339	5.2768	4.032	3.963	4.032	4.009	4.047	139,070	4.0220	0.38%
2022-05-25	0	5.270	5.250	5.270	5.180	5.270	150,000	786,750	5.2450	4.017	4.002	4.017	3.948	4.017	196,797	3.9978	0.38%
2022-05-24	0	5.250	5.210	5.250	5.150	5.250	215,768	1,118,755	5.1850	4.002	3.971	4.002	3.925	4.002	283,083	3.9520	3.35%
2022-05-23	0	5.080	5.080	5.110	5.080	5.110	39,000	198,350	5.0859	3.872	3.872	3.895	3.872	3.895	51,167	3.8765	-0.59%
2022-05-20	0	5.110	5.120	5.130	5.100	5.150	192,000	984,619	5.1282	3.895	3.903	3.910	3.887	3.925	251,900	3.9088	0.20%
2022-05-19	0	5.100	5.080	5.120	5.080	5.120	34,000	173,430	5.1009	3.887	3.872	3.903	3.872	3.903	44,607	3.8879	0.00%
2022-05-18	0	5.100	5.100	5.120	5.070	5.150	112,000	571,240	5.1004	3.887	3.887	3.903	3.864	3.925	146,942	3.8875	0.79%
2022-05-17	0	5.060	5.060	5.100	5.050	5.120	46,000	234,090	5.0889	3.857	3.857	3.887	3.849	3.903	60,351	3.8788	0.40%
2022-05-16	0	5.040	5.040	5.100	5.010	5.100	66,000	334,150	5.0629	3.842	3.842	3.887	3.819	3.887	86,591	3.8590	0.60%
2022-05-13	0	5.010	5.010	5.020	5.000	5.010	138,000	690,520	5.0038	3.819	3.819	3.826	3.811	3.819	181,053	3.8139	0.00%
2022-05-12	0	5.010	4.990	5.020	4.980	5.030	110,000	550,910	5.0083	3.819	3.803	3.826	3.796	3.834	144,318	3.8173	-0.99%
2022-05-11	0	5.060	5.050	5.070	5.020	5.200	182,000	918,540	5.0469	3.857	3.849	3.864	3.826	3.963	238,780	3.8468	1.61%
2022-05-10	0	4.980	4.980	5.000	4.950	5.000	215,836	1,076,461	4.9874	3.796	3.796	3.811	3.773	3.811	283,172	3.8014	-0.40%
2022-05-06	0	5.000	5.000	5.050	4.980	5.050	386,000	1,930,950	5.0025	3.811	3.811	3.849	3.796	3.849	506,423	3.8129	-0.40%
2022-05-05	0	5.020	5.020	5.040	5.020	5.100	113,000	570,400	5.0478	3.826	3.826	3.842	3.826	3.887	148,253	3.8475	0.00%
2022-05-04	0	5.020	5.020	5.040	5.000	5.070	135,000	677,870	5.0213	3.826	3.826	3.842	3.811	3.864	177,117	3.8272	-0.99%
2022-05-03	0	5.070	5.070	5.130	5.070	5.110	137,000	696,489	5.0839	3.864	3.864	3.910	3.864	3.895	179,741	3.8750	-0.59%
2022-04-29	0	5.100	5.080	5.100	5.040	5.100	227,000	1,146,910	5.0525	3.887	3.872	3.887	3.842	3.887	297,819	3.8510	1.19%
2022-04-28	0	5.040	5.040	5.070	5.000	5.060	205,000	1,033,030	5.0392	3.842	3.842	3.864	3.811	3.857	268,955	3.8409	-0.20%
2022-04-27	0	5.050	5.050	5.100	5.020	5.090	92,000	464,450	5.0484	3.849	3.849	3.887	3.826	3.880	120,702	3.8479	-0.39%
2022-04-26	0	5.070	5.070	5.100	5.050	5.100	120,020	609,292	5.0766	3.864	3.864	3.887	3.849	3.887	157,464	3.8694	0.80%
2022-04-25	0	5.030	5.030	5.070	5.010	5.100	373,000	1,881,580	5.0445	3.834	3.834	3.864	3.819	3.887	489,368	3.8449	-2.71%
2022-04-22	0	5.170	5.170	5.200	5.080	5.190	90,999	468,684	5.1504	3.941	3.941	3.963	3.872	3.956	119,389	3.9257	0.58%
2022-04-21	0	5.140	5.140	5.170	5.100	5.180	146,000	747,530	5.1201	3.918	3.918	3.941	3.887	3.948	191,549	3.9026	0.59%
2022-04-20	0	5.110	5.110	5.140	5.110	5.180	192,003	985,155	5.1309	3.895	3.895	3.918	3.895	3.948	251,904	3.9108	-0.58%
2022-04-19	0	5.140	5.140	5.150	5.110	5.250	271,000	1,403,830	5.1802	3.918	3.918	3.925	3.895	4.002	355,546	3.9484	-2.10%
2022-04-14	0	5.250	5.250	5.280	5.200	5.290	134,000	702,890	5.2454	4.002	4.002	4.024	3.963	4.032	175,805	3.9981	0.19%
2022-04-13	0	5.240	5.240	5.250	5.210	5.250	147,000	768,290	5.2265	3.994	3.994	4.002	3.971	4.002	192,861	3.9837	0.38%
2022-04-12	0	5.220	5.210	5.280	5.220	5.300	159,000	835,540	5.2550	3.979	3.971	4.024	3.979	4.040	208,604	4.0054	-1.51%
2022-04-11	0	5.300	5.300	5.320	5.280	5.320	169,000	893,120	5.2847	4.040	4.040	4.055	4.024	4.055	221,724	4.0281	0.00%
2022-04-08	0	5.300	5.290	5.360	5.240	5.380	71,586	381,386	5.3277	4.040	4.032	4.085	3.994	4.101	93,919	4.0608	0.38%
2022-04-07	0	5.280	5.280	5.300	5.280	5.320	202,000	1,068,690	5.2905	4.024	4.024	4.040	4.024	4.055	265,020	4.0325	-1.12%
2022-04-06	0	5.340	5.340	5.390	5.330	5.440	185,000	990,590	5.3545	4.070	4.070	4.108	4.063	4.146	242,716	4.0813	-1.11%
2022-04-04	0	5.400	5.400	5.440	5.350	5.450	112,000	603,750	5.3906	4.116	4.116	4.146	4.078	4.154	146,942	4.1088	0.93%
2022-04-01	0	5.350	5.320	5.350	5.260	5.350	146,000	772,140	5.2886	4.078	4.055	4.078	4.009	4.078	191,549	4.0310	0.94%
2022-03-31	0	5.300	5.300	5.310	5.300	5.360	196,000	1,042,170	5.3172	4.040	4.040	4.047	4.040	4.085	257,148	4.0528	-0.93%
2022-03-30	0	5.350	5.350	5.380	5.260	5.450	225,000	1,202,750	5.3456	4.078	4.078	4.101	4.009	4.154	295,195	4.0744	-0.56%
2022-03-29	0	5.380	5.360	5.380	5.340	5.450	185,000	993,940	5.3726	4.101	4.085	4.101	4.070	4.154	242,716	4.0951	-0.19%
2022-03-28	0	5.390	5.390	5.420	5.380	5.500	105,000	569,060	5.4196	4.108	4.108	4.131	4.101	4.192	137,758	4.1309	-2.00%
2022-03-25	0	5.500	5.450	5.500	5.400	5.500	241,000	1,313,410	5.4498	4.192	4.154	4.192	4.116	4.192	316,187	4.1539	2.23%
2022-03-24	0	5.380	5.380	5.400	5.350	5.490	442,000	2,387,420	5.4014	4.101	4.101	4.116	4.078	4.185	579,894	4.1170	-2.71%
2022-03-23	0	5.530	5.480	5.530	5.500	5.580	206,000	1,141,130	5.5395	4.215	4.177	4.215	4.192	4.253	270,267	4.2222	0.18%
2022-03-22	0	5.520	5.520	5.570	5.490	5.670	233,000	1,291,140	5.5414	4.207	4.207	4.245	4.185	4.322	305,691	4.2237	-1.78%
2022-03-21	0	5.620	5.570	5.620	5.530	5.620	221,704	1,236,856	5.5789	4.284	4.245	4.284	4.215	4.284	290,871	4.2523	1.63%
2022-03-18	0	5.530	5.530	5.550	5.260	5.570	405,000	2,205,910	5.4467	4.215	4.215	4.230	4.009	4.245	531,351	4.1515	3.17%
2022-03-17	0	5.360	5.360	5.430	5.300	5.500	308,000	1,658,640	5.3852	4.085	4.085	4.139	4.040	4.192	404,089	4.1046	2.10%
2022-03-16	0	5.250	5.250	5.270	5.010	5.300	494,000	2,539,840	5.1414	4.002	4.002	4.017	3.819	4.040	648,117	3.9188	5.00%
2022-03-15	0	5.000	5.000	5.060	5.000	5.150	879,000	4,441,320	5.0527	3.811	3.811	3.857	3.811	3.925	1,153,228	3.8512	-3.10%
2022-03-14	0	5.160	5.150	5.160	5.050	5.380	988,817	5,109,341	5.1671	3.933	3.925	3.933	3.849	4.101	1,297,306	3.9384	-4.09%
2022-03-11	0	5.380	5.380	5.400	5.380	5.510	554,000	2,998,280	5.4121	4.101	4.101	4.116	4.101	4.200	726,836	4.1251	-2.36%
2022-03-10	0	5.510	5.500	5.530	5.500	5.650	562,000	3,112,480	5.5382	4.200	4.192	4.215	4.192	4.306	737,332	4.2213	-0.56%
2022-03-09	0	5.750	5.750	5.770	5.650	5.980	610,000	3,515,920	5.7638	4.223	4.223	4.238	4.150	4.392	830,493	4.2335	1.77%
2022-03-08	0	5.650	5.650	5.700	5.650	5.800	441,000	2,511,290	5.6945	4.150	4.150	4.187	4.150	4.260	600,406	4.1827	-2.42%
2022-03-07	0	5.790	5.790	5.800	5.640	5.810	421,698	2,423,011	5.7458	4.253	4.253	4.260	4.143	4.267	574,127	4.2203	0.52%
2022-03-04	0	5.760	5.760	5.780	5.710	5.880	427,000	2,469,700	5.7838	4.231	4.231	4.245	4.194	4.319	581,345	4.2483	-0.35%
2022-03-03	0	5.780	5.780	5.800	5.630	5.800	281,625	1,612,101	5.7243	4.245	4.245	4.260	4.135	4.260	383,422	4.2045	2.48%
2022-03-02	0	5.640	5.630	5.640	5.620	5.810	522,000	2,977,410	5.7039	4.143	4.135	4.143	4.128	4.267	710,684	4.1895	-2.59%
2022-03-01	0	5.790	5.780	5.810	5.730	5.810	277,000	1,598,660	5.7713	4.253	4.245	4.267	4.209	4.267	377,126	4.2391	0.52%
2022-02-28	0	5.760	5.730	5.760	5.700	5.800	175,000	1,004,320	5.7390	4.231	4.209	4.231	4.187	4.260	238,256	4.2153	0.00%
2022-02-25	0	5.760	5.760	5.800	5.700	5.850	193,000	1,119,240	5.7992	4.231	4.231	4.260	4.187	4.297	262,763	4.2595	0.52%
2022-02-24	0	5.730	5.730	5.770	5.730	5.900	324,674	1,875,223	5.7757	4.209	4.209	4.238	4.209	4.334	442,032	4.2423	-3.54%
2022-02-23	0	5.940	5.910	5.940	5.870	5.940	80,000	472,100	5.9013	4.363	4.341	4.363	4.312	4.363	108,917	4.3345	0.85%
2022-02-22	0	5.890	5.880	5.950	5.840	5.970	108,000	634,400	5.8741	4.326	4.319	4.370	4.290	4.385	147,038	4.3145	-1.34%
2022-02-21	0	5.970	5.950	5.970	5.900	5.980	80,000	477,570	5.9696	4.385	4.370	4.385	4.334	4.392	108,917	4.3847	-0.17%
2022-02-18	0	5.980	5.980	6.020	5.900	6.030	228,000	1,365,910	5.9908	4.392	4.392	4.422	4.334	4.429	310,414	4.4003	0.67%
2022-02-17	0	5.940	5.940	5.950	5.940	5.990	173,000	1,031,340	5.9615	4.363	4.363	4.370	4.363	4.400	235,533	4.3787	0.00%
2022-02-16	0	5.940	5.910	5.940	5.860	5.950	315,000	1,861,820	5.9105	4.363	4.341	4.363	4.304	4.370	428,861	4.3413	2.41%
2022-02-15	0	5.800	5.800	5.810	5.610	6.150	2,071,000	11,997,360	5.7930	4.260	4.260	4.267	4.121	4.517	2,819,592	4.2550	-7.20%
2022-02-14	0	6.250	6.240	6.260	6.130	6.260	98,000	610,310	6.2277	4.591	4.583	4.598	4.503	4.598	133,423	4.5742	0.00%
2022-02-11	0	6.250	6.240	6.250	6.030	6.250	248,000	1,533,810	6.1847	4.591	4.583	4.591	4.429	4.591	337,643	4.5427	1.63%
2022-02-10	0	6.150	6.130	6.200	6.080	6.180	142,484	874,091	6.1347	4.517	4.503	4.554	4.466	4.539	193,987	4.5059	0.00%
2022-02-09	0	6.150	6.140	6.160	6.000	6.180	228,000	1,397,930	6.1313	4.517	4.510	4.525	4.407	4.539	310,414	4.5034	1.65%
2022-02-08	0	6.050	6.050	6.150	5.850	6.170	174,000	1,032,630	5.9347	4.444	4.444	4.517	4.297	4.532	236,895	4.3590	2.54%
2022-02-07	0	5.900	5.890	5.900	5.850	5.950	154,000	909,250	5.9042	4.334	4.326	4.334	4.297	4.370	209,665	4.3367	-0.17%
2022-02-04	0	5.910	5.910	5.970	5.800	5.960	135,000	795,870	5.8953	4.341	4.341	4.385	4.260	4.378	183,798	4.3301	1.37%
2022-01-31	0	5.830	5.820	5.860	5.810	5.870	43,000	250,840	5.8335	4.282	4.275	4.304	4.267	4.312	58,543	4.2847	-0.17%
2022-01-28	0	5.840	5.840	5.900	5.750	5.860	120,000	697,910	5.8159	4.290	4.290	4.334	4.223	4.304	163,376	4.2718	-1.02%
2022-01-27	0	5.900	5.870	5.900	5.820	5.940	103,000	606,190	5.8853	4.334	4.312	4.334	4.275	4.363	140,231	4.3228	-1.67%
2022-01-26	0	6.000	5.990	6.000	5.910	6.020	199,000	1,191,990	5.9899	4.407	4.400	4.407	4.341	4.422	270,931	4.3996	1.69%
2022-01-25	0	5.900	5.900	5.920	5.870	5.940	127,000	749,590	5.9023	4.334	4.334	4.348	4.312	4.363	172,906	4.3352	0.00%
2022-01-24	0	5.900	5.900	5.920	5.860	5.950	174,000	1,028,100	5.9086	4.334	4.334	4.348	4.304	4.370	236,895	4.3399	0.34%
2022-01-21	0	5.880	5.880	5.920	5.860	5.920	55,671	327,855	5.8892	4.319	4.319	4.348	4.304	4.348	75,794	4.3256	-0.68%
2022-01-20	0	5.920	5.900	5.940	5.880	5.940	127,000	749,280	5.8998	4.348	4.334	4.363	4.319	4.363	172,906	4.3335	0.17%
2022-01-19	0	5.910	5.890	5.940	5.830	5.910	146,000	859,230	5.8851	4.341	4.326	4.363	4.282	4.341	198,774	4.3227	2.07%
2022-01-18	0	5.790	5.790	5.880	5.790	5.850	158,000	917,180	5.8049	4.253	4.253	4.319	4.253	4.297	215,111	4.2637	-1.03%
2022-01-17	0	5.850	5.830	5.850	5.800	5.900	102,000	596,170	5.8448	4.297	4.282	4.297	4.260	4.334	138,869	4.2930	0.69%
2022-01-14	0	5.810	5.810	5.870	5.800	5.880	549,001	3,192,485	5.8151	4.267	4.267	4.312	4.260	4.319	747,445	4.2712	-1.86%
2022-01-13	0	5.920	5.910	5.930	5.730	5.930	109,000	643,360	5.9024	4.348	4.341	4.356	4.209	4.356	148,400	4.3353	0.17%
2022-01-12	0	5.910	5.910	5.920	5.700	5.920	407,000	2,374,840	5.8350	4.341	4.341	4.348	4.187	4.348	554,116	4.2858	2.60%
2022-01-11	0	5.760	5.760	5.780	5.750	5.810	107,000	618,540	5.7807	4.231	4.231	4.245	4.223	4.267	145,677	4.2460	0.17%
2022-01-10	0	5.750	5.720	5.750	5.650	5.780	182,000	1,038,700	5.7071	4.223	4.201	4.223	4.150	4.245	247,786	4.1919	1.41%
2022-01-07	0	5.670	5.670	5.680	5.640	5.750	213,223	1,209,048	5.6703	4.165	4.165	4.172	4.143	4.223	290,295	4.1649	0.18%
2022-01-06	0	5.660	5.660	5.670	5.620	5.700	292,000	1,653,540	5.6628	4.157	4.157	4.165	4.128	4.187	397,548	4.1594	-0.53%
2022-01-05	0	5.690	5.690	5.700	5.680	5.770	176,000	1,005,560	5.7134	4.179	4.179	4.187	4.172	4.238	239,618	4.1965	-1.22%
2022-01-04	0	5.760	5.760	5.790	5.720	5.850	141,000	813,100	5.7667	4.231	4.231	4.253	4.201	4.297	191,966	4.2356	-1.54%
2022-01-03	0	5.850	5.820	5.900	5.800	5.890	142,000	828,810	5.8367	4.297	4.275	4.334	4.260	4.326	193,328	4.2871	-1.02%
2021-12-31	0	5.910	5.910	5.970	5.840	5.960	203,000	1,202,300	5.9227	4.341	4.341	4.385	4.290	4.378	276,377	4.3502	0.17%
2021-12-30	0	5.900	5.880	5.950	5.790	5.920	130,000	765,200	5.8862	4.334	4.319	4.370	4.253	4.348	176,990	4.3234	1.90%
2021-12-29	0	5.790	5.770	5.820	5.660	5.820	134,000	768,390	5.7343	4.253	4.238	4.275	4.157	4.275	182,436	4.2118	1.22%
2021-12-28	0	5.720	5.720	5.740	5.660	5.800	244,180	1,397,292	5.7224	4.201	4.201	4.216	4.157	4.260	332,442	4.2031	-0.87%
2021-12-24	0	5.770	5.770	5.800	5.760	5.940	38,000	223,150	5.8724	4.238	4.238	4.260	4.231	4.363	51,736	4.3133	-0.52%
2021-12-23	0	5.800	5.730	5.820	5.650	5.800	84,000	481,670	5.7342	4.260	4.209	4.275	4.150	4.260	114,363	4.2118	1.75%
2021-12-22	0	5.700	5.680	5.700	5.630	5.710	153,000	868,520	5.6766	4.187	4.172	4.187	4.135	4.194	208,304	4.1695	0.35%
2021-12-21	0	5.680	5.630	5.700	5.560	5.720	252,259	1,422,410	5.6387	4.172	4.135	4.187	4.084	4.201	343,442	4.1416	1.25%
2021-12-20	0	5.610	5.610	5.650	5.580	5.860	631,000	3,557,650	5.6381	4.121	4.121	4.150	4.099	4.304	859,084	4.1412	-4.92%
2021-12-17	0	5.900	5.870	5.900	5.870	6.000	145,000	853,350	5.8852	4.334	4.312	4.334	4.312	4.407	197,412	4.3227	-0.34%
2021-12-16	0	5.920	5.910	5.950	5.880	5.950	206,000	1,216,530	5.9055	4.348	4.341	4.370	4.319	4.370	280,462	4.3376	0.17%
2021-12-15	0	5.910	5.900	5.950	5.910	6.000	438,000	2,606,630	5.9512	4.341	4.334	4.370	4.341	4.407	596,321	4.3712	-1.34%
2021-12-14	0	5.990	5.990	6.000	5.950	6.030	306,000	1,831,780	5.9862	4.400	4.400	4.407	4.370	4.429	416,608	4.3969	-1.80%
2021-12-13	0	6.100	6.060	6.100	6.030	6.120	192,000	1,169,070	6.0889	4.480	4.451	4.480	4.429	4.495	261,401	4.4723	0.66%
2021-12-10	0	6.060	6.010	6.060	5.930	6.200	624,000	3,789,700	6.0732	4.451	4.414	4.451	4.356	4.554	849,554	4.4608	-2.57%
2021-12-09	0	6.220	6.230	6.250	6.150	6.260	100,736	626,835	6.2226	4.569	4.576	4.591	4.517	4.598	137,148	4.5705	1.14%
2021-12-08	0	6.150	6.150	6.200	6.140	6.230	85,000	524,970	6.1761	4.517	4.517	4.554	4.510	4.576	115,724	4.5364	-1.28%
2021-12-07	0	6.230	6.200	6.230	6.160	6.240	141,122	874,456	6.1965	4.576	4.554	4.576	4.525	4.583	192,133	4.5513	1.47%
2021-12-06	0	6.140	6.100	6.140	6.070	6.240	216,000	1,336,750	6.1887	4.510	4.480	4.510	4.458	4.583	294,076	4.5456	0.00%
2021-12-03	0	6.140	6.140	6.180	6.100	6.210	285,000	1,750,250	6.1412	4.510	4.510	4.539	4.480	4.561	388,017	4.5108	-1.29%
2021-12-02	0	6.220	6.200	6.210	6.170	6.240	181,000	1,123,100	6.2050	4.569	4.554	4.561	4.532	4.583	246,425	4.5576	-0.64%
2021-12-01	0	6.260	6.230	6.260	6.100	6.300	150,000	934,390	6.2293	4.598	4.576	4.598	4.480	4.627	204,220	4.5754	2.12%
2021-11-30	0	6.130	6.100	6.130	6.040	6.200	196,000	1,200,730	6.1262	4.503	4.480	4.503	4.436	4.554	266,847	4.4997	0.16%
2021-11-29	0	6.120	6.110	6.160	5.910	6.300	411,000	2,513,140	6.1147	4.495	4.488	4.525	4.341	4.627	559,562	4.4913	0.49%
2021-11-26	0	6.090	6.080	6.090	6.080	6.210	211,000	1,291,050	6.1187	4.473	4.466	4.473	4.466	4.561	287,269	4.4942	-1.46%
2021-11-25	0	6.180	6.180	6.210	6.120	6.210	263,000	1,618,020	6.1522	4.539	4.539	4.561	4.495	4.561	358,065	4.5188	-0.96%
2021-11-24	0	6.240	6.200	6.250	6.010	6.360	580,000	3,567,420	6.1507	4.583	4.554	4.591	4.414	4.671	789,649	4.5177	-1.72%
2021-11-23	0	6.510	6.510	6.550	6.460	6.680	735,900	4,839,070	6.5757	4.663	4.663	4.692	4.628	4.785	1,027,308	4.7104	-1.96%
2021-11-22	0	6.640	6.640	6.670	6.630	6.720	388,000	2,587,900	6.6698	4.756	4.756	4.778	4.749	4.814	541,644	4.7779	-0.75%
2021-11-19	0	6.690	6.690	6.700	6.660	6.700	112,005	748,873	6.6861	4.792	4.792	4.799	4.771	4.799	156,358	4.7895	-0.30%
2021-11-18	0	6.710	6.710	6.730	6.670	6.760	109,000	731,650	6.7124	4.807	4.807	4.821	4.778	4.842	152,163	4.8083	0.00%
2021-11-17	0	6.710	6.710	6.730	6.660	6.730	91,000	610,660	6.7105	4.807	4.807	4.821	4.771	4.821	127,035	4.8070	0.15%
2021-11-16	0	6.700	6.700	6.720	6.660	6.740	260,000	1,742,240	6.7009	4.799	4.799	4.814	4.771	4.828	362,957	4.8001	-0.45%
2021-11-15	0	6.730	6.730	6.750	6.700	6.760	162,000	1,090,900	6.7340	4.821	4.821	4.835	4.799	4.842	226,150	4.8238	-0.30%
2021-11-12	0	6.750	6.750	6.770	6.700	6.770	77,000	519,420	6.7457	4.835	4.835	4.850	4.799	4.850	107,491	4.8322	-0.30%
2021-11-11	0	6.770	6.770	6.790	6.740	6.790	251,000	1,700,540	6.7751	4.850	4.850	4.864	4.828	4.864	350,393	4.8532	-0.15%
2021-11-10	0	6.780	6.760	6.780	6.730	6.780	130,000	877,790	6.7522	4.857	4.842	4.857	4.821	4.857	181,479	4.8369	0.44%
2021-11-09	0	6.750	6.750	6.780	6.730	6.790	134,000	907,300	6.7709	4.835	4.835	4.857	4.821	4.864	187,062	4.8503	-0.59%
2021-11-08	0	6.790	6.760	6.790	6.730	6.800	121,959	825,414	6.7680	4.864	4.842	4.864	4.821	4.871	170,253	4.8482	0.59%
2021-11-05	0	6.750	6.680	6.750	6.630	6.830	414,947	2,785,978	6.7141	4.835	4.785	4.835	4.749	4.893	579,261	4.8095	-1.17%
2021-11-04	0	6.830	6.800	6.830	6.770	6.830	189,025	1,286,099	6.8039	4.893	4.871	4.893	4.850	4.893	263,877	4.8739	0.00%
2021-11-03	0	6.830	6.820	6.830	6.730	6.860	104,000	707,900	6.8067	4.893	4.885	4.893	4.821	4.914	145,183	4.8759	-0.44%
2021-11-02	0	6.860	6.810	6.840	6.760	6.950	374,000	2,562,890	6.8526	4.914	4.878	4.900	4.842	4.979	522,100	4.9088	1.48%
2021-11-01	0	6.760	6.760	6.800	6.550	6.820	283,000	1,897,110	6.7036	4.842	4.842	4.871	4.692	4.885	395,065	4.8020	1.50%
2021-10-29	0	6.660	6.660	6.680	6.520	6.780	266,000	1,775,590	6.6752	4.771	4.771	4.785	4.671	4.857	371,333	4.7817	1.22%
2021-10-28	0	6.580	6.570	6.580	6.510	6.850	909,000	6,032,630	6.6366	4.714	4.706	4.714	4.663	4.907	1,268,954	4.7540	-3.94%
2021-10-27	0	6.850	6.840	6.870	6.760	6.870	179,000	1,223,820	6.8370	4.907	4.900	4.921	4.842	4.921	249,882	4.8976	-0.72%
2021-10-26	0	6.900	6.900	6.940	6.900	6.990	236,900	1,644,892	6.9434	4.943	4.943	4.971	4.943	5.007	330,710	4.9738	-1.29%
2021-10-25	0	6.990	6.920	6.990	6.780	6.990	354,954	2,442,224	6.8804	5.007	4.957	5.007	4.857	5.007	495,512	4.9287	1.75%
2021-10-22	0	6.870	6.830	6.900	6.770	6.930	412,000	2,831,480	6.8725	4.921	4.893	4.943	4.850	4.964	575,147	4.9231	1.18%
2021-10-21	0	6.790	6.790	6.800	6.710	6.940	442,000	3,005,940	6.8008	4.864	4.864	4.871	4.807	4.971	617,027	4.8717	-2.16%
2021-10-20	0	6.940	6.880	6.940	6.840	7.000	402,000	2,768,680	6.8873	4.971	4.928	4.971	4.900	5.014	561,187	4.9336	-0.72%
2021-10-19	0	6.990	6.990	7.000	6.780	7.060	468,000	3,252,300	6.9494	5.007	5.007	5.014	4.857	5.057	653,323	4.9781	2.79%
2021-10-18	0	6.800	6.800	6.910	6.700	6.880	267,000	1,816,160	6.8021	4.871	4.871	4.950	4.799	4.928	372,729	4.8726	0.00%
2021-10-15	0	6.800	6.800	6.820	6.600	6.960	757,000	5,119,370	6.7627	4.871	4.871	4.885	4.728	4.986	1,056,763	4.8444	-2.30%
2021-10-12	0	6.960	6.940	6.960	6.880	7.110	490,000	3,402,070	6.9430	4.986	4.971	4.986	4.928	5.093	684,034	4.9735	-1.28%
2021-10-11	0	7.050	6.930	7.050	6.900	7.140	630,000	4,395,330	6.9767	5.050	4.964	5.050	4.943	5.115	879,473	4.9977	0.86%
2021-10-08	0	6.990	6.930	7.000	6.860	7.240	1,289,863	8,964,784	6.9502	5.007	4.964	5.014	4.914	5.186	1,800,634	4.9787	-3.19%
2021-10-07	0	7.220	7.200	7.220	7.040	7.350	1,707,000	12,281,200	7.1946	5.172	5.158	5.172	5.043	5.265	2,382,952	5.1538	2.41%
2021-10-06	0	7.050	7.050	7.090	6.910	7.200	851,000	6,015,000	7.0682	5.050	5.050	5.079	4.950	5.158	1,187,986	5.0632	-1.12%
2021-10-05	0	7.130	7.130	7.140	6.690	7.200	1,959,000	13,878,090	7.0843	5.107	5.107	5.115	4.792	5.158	2,734,741	5.0747	4.70%
2021-10-04	0	6.810	6.770	6.830	6.690	6.910	1,029,180	6,973,265	6.7756	4.878	4.850	4.893	4.792	4.950	1,436,723	4.8536	-1.45%
2021-09-30	0	6.910	6.910	6.920	6.420	6.960	2,933,000	19,652,450	6.7005	4.950	4.950	4.957	4.599	4.986	4,094,434	4.7998	7.13%
2021-09-29	0	6.450	6.450	6.460	6.200	6.500	1,073,000	6,919,930	6.4491	4.620	4.620	4.628	4.441	4.656	1,497,896	4.6198	3.20%
2021-09-28	0	6.250	6.220	6.250	6.070	6.280	663,200	4,114,006	6.2033	4.477	4.456	4.477	4.348	4.499	925,820	4.4436	2.80%
2021-09-27	0	6.080	6.080	6.150	5.910	6.230	743,000	4,504,690	6.0628	4.355	4.355	4.405	4.234	4.463	1,037,219	4.3430	-2.09%
2021-09-24	0	6.210	6.180	6.210	6.140	6.310	369,000	2,298,060	6.2278	4.448	4.427	4.448	4.398	4.520	515,120	4.4612	-0.16%
2021-09-23	0	6.220	6.170	6.220	6.120	6.410	446,000	2,802,180	6.2829	4.456	4.420	4.456	4.384	4.592	622,611	4.5007	-0.32%
2021-09-21	0	6.240	6.180	6.240	5.810	6.240	532,693	3,227,498	6.0588	4.470	4.427	4.470	4.162	4.470	743,633	4.3402	4.87%
2021-09-20	0	5.950	5.940	5.950	5.690	6.280	1,178,000	6,946,120	5.8965	4.262	4.255	4.262	4.076	4.499	1,644,474	4.2239	-5.85%
2021-09-17	0	6.320	6.300	6.320	6.210	6.400	444,000	2,789,600	6.2829	4.527	4.513	4.527	4.448	4.585	619,819	4.5007	-0.32%
2021-09-16	0	6.340	6.330	6.340	6.200	6.450	483,000	3,051,120	6.3170	4.542	4.534	4.542	4.441	4.620	674,262	4.5251	-0.63%
2021-09-15	0	6.380	6.360	6.380	6.350	6.620	577,000	3,715,440	6.4392	4.570	4.556	4.570	4.549	4.742	805,485	4.6127	-2.45%
2021-09-14	0	6.540	6.480	6.540	6.380	6.670	1,013,000	6,667,850	6.5823	4.685	4.642	4.685	4.570	4.778	1,414,136	4.7151	-0.61%
2021-09-13	0	6.580	6.580	6.590	6.300	6.600	965,000	6,235,830	6.4620	4.714	4.714	4.721	4.513	4.728	1,347,129	4.6290	2.81%
2021-09-10	0	6.400	6.380	6.400	6.000	6.400	1,491,000	9,377,460	6.2894	4.585	4.570	4.585	4.298	4.585	2,081,419	4.5053	6.84%
2021-09-09	0	5.990	5.980	5.990	5.850	6.040	385,000	2,304,280	5.9851	4.291	4.284	4.291	4.191	4.327	537,456	4.2874	1.53%
2021-09-08	0	5.900	5.860	5.900	5.850	5.960	100,000	591,480	5.9148	4.226	4.198	4.226	4.191	4.269	139,599	4.2370	1.20%
2021-09-07	0	5.830	5.830	5.870	5.800	5.980	272,757	1,596,048	5.8515	4.176	4.176	4.205	4.155	4.284	380,766	4.1917	-1.19%
2021-09-06	0	5.900	5.960	5.980	5.900	6.040	276,000	1,645,460	5.9618	4.226	4.269	4.284	4.226	4.327	385,293	4.2707	-1.34%
2021-09-03	0	5.980	5.980	5.990	5.950	6.060	295,000	1,768,340	5.9944	4.284	4.284	4.291	4.262	4.341	411,817	4.2940	-0.83%
2021-09-02	0	6.030	5.980	6.030	5.900	6.030	640,000	3,824,360	5.9756	4.320	4.284	4.320	4.226	4.320	893,433	4.2805	2.20%
2021-09-01	0	5.900	5.860	5.910	5.750	5.990	679,000	4,008,380	5.9034	4.226	4.198	4.234	4.119	4.291	947,876	4.2288	4.06%
2021-08-31	0	5.670	5.670	5.680	5.600	5.700	56,000	315,990	5.6427	4.062	4.062	4.069	4.011	4.083	78,175	4.0421	-0.35%
2021-08-30	0	5.690	5.690	5.700	5.500	5.770	160,000	910,180	5.6886	4.076	4.076	4.083	3.940	4.133	223,358	4.0750	3.45%
2021-08-27	0	5.500	5.470	5.600	5.400	5.630	125,000	695,320	5.5626	3.940	3.918	4.011	3.868	4.033	174,499	3.9847	1.10%
2021-08-26	0	5.440	5.410	5.440	5.400	5.540	241,000	1,314,570	5.4546	3.897	3.875	3.897	3.868	3.969	336,433	3.9074	-1.63%
2021-08-25	0	5.530	5.530	5.590	5.500	5.690	264,000	1,473,700	5.5822	3.961	3.961	4.004	3.940	4.076	368,541	3.9987	-2.81%
2021-08-24	0	5.690	5.680	5.700	5.650	5.750	263,000	1,498,770	5.6987	4.076	4.069	4.083	4.047	4.119	367,145	4.0822	2.15%
2021-08-23	0	5.570	5.570	5.610	5.450	5.650	216,000	1,197,680	5.5448	3.990	3.990	4.019	3.904	4.047	301,534	3.9720	2.96%
2021-08-20	0	5.410	5.410	5.460	5.240	5.660	1,114,112	5,967,491	5.3563	3.875	3.875	3.911	3.754	4.054	1,555,288	3.8369	-4.42%
2021-08-19	0	5.660	5.660	5.720	5.600	5.970	649,000	3,703,990	5.7072	4.054	4.054	4.097	4.011	4.277	905,997	4.0883	-4.39%
2021-08-18	0	5.920	5.900	5.920	5.900	5.970	166,000	980,980	5.9095	4.241	4.226	4.241	4.226	4.277	231,734	4.2332	0.00%
2021-08-17	0	5.920	5.900	5.920	5.900	5.990	318,000	1,880,820	5.9145	4.241	4.226	4.241	4.226	4.291	443,924	4.2368	-0.17%
2021-08-16	0	5.930	5.930	5.990	5.930	6.020	231,000	1,378,210	5.9663	4.248	4.248	4.291	4.248	4.312	322,473	4.2739	-0.67%
2021-08-13	0	5.970	5.970	6.000	5.910	6.030	231,000	1,378,080	5.9657	4.277	4.277	4.298	4.234	4.320	322,473	4.2735	1.02%
2021-08-12	0	5.910	5.910	5.970	5.900	5.970	193,000	1,147,630	5.9463	4.234	4.234	4.277	4.226	4.277	269,426	4.2595	-1.50%
2021-08-11	0	6.000	6.000	6.040	5.920	6.040	249,000	1,494,460	6.0018	4.298	4.298	4.327	4.241	4.327	347,601	4.2994	1.01%
2021-08-10	0	5.940	5.940	5.950	5.920	6.020	165,000	980,650	5.9433	4.255	4.255	4.262	4.241	4.312	230,338	4.2574	-0.17%
2021-08-09	0	5.950	5.900	5.980	5.860	6.040	164,000	973,550	5.9363	4.262	4.226	4.284	4.198	4.327	228,942	4.2524	1.54%
2021-08-06	0	5.860	5.860	5.890	5.850	5.920	232,836	1,367,019	5.8712	4.198	4.198	4.219	4.191	4.241	325,036	4.2057	-1.35%
2021-08-05	0	5.940	5.900	5.950	5.900	6.000	362,000	2,147,860	5.9333	4.255	4.226	4.262	4.226	4.298	505,348	4.2503	-1.00%
2021-08-04	0	6.000	5.990	6.000	5.980	6.040	239,000	1,434,970	6.0041	4.298	4.291	4.298	4.284	4.327	333,641	4.3009	0.33%
2021-08-03	0	5.980	5.980	6.000	5.910	6.030	457,000	2,732,420	5.9790	4.284	4.284	4.298	4.234	4.320	637,967	4.2830	-1.32%
2021-08-02	0	6.060	6.060	6.090	6.010	6.180	315,000	1,911,180	6.0672	4.341	4.341	4.363	4.305	4.427	439,736	4.3462	-0.49%
2021-07-30	0	6.090	6.060	6.090	5.920	6.140	780,000	4,681,390	6.0018	4.363	4.341	4.363	4.241	4.398	1,088,871	4.2993	0.50%
2021-07-29	0	6.060	6.060	6.090	5.900	6.190	534,000	3,239,180	6.0659	4.341	4.341	4.363	4.226	4.434	745,458	4.3452	3.59%
2021-07-28	0	5.850	5.850	5.890	5.800	6.000	830,000	4,872,290	5.8702	4.191	4.191	4.219	4.155	4.298	1,158,670	4.2051	-0.85%
2021-07-27	0	5.900	5.860	5.910	5.800	6.280	1,819,000	11,034,360	6.0662	4.226	4.198	4.234	4.155	4.499	2,539,303	4.3454	-1.99%
2021-07-26	0	6.020	5.960	6.020	5.880	6.190	1,368,000	8,210,140	6.0016	4.312	4.269	4.312	4.212	4.434	1,909,712	4.2992	-0.82%
2021-07-23	0	6.070	6.050	6.100	6.050	6.200	409,000	2,486,020	6.0783	4.348	4.334	4.370	4.334	4.441	570,959	4.3541	-1.46%
2021-07-22	0	6.160	6.090	6.160	6.090	6.210	399,152	2,450,322	6.1388	4.413	4.363	4.413	4.363	4.448	557,212	4.3975	0.98%
2021-07-21	0	6.100	6.100	6.120	6.080	6.170	483,000	2,947,110	6.1017	4.370	4.370	4.384	4.355	4.420	674,262	4.3709	-0.49%
2021-07-20	0	6.130	6.110	6.130	6.080	6.300	700,000	4,291,260	6.1304	4.391	4.377	4.391	4.355	4.513	977,192	4.3914	-1.13%
2021-07-19	0	6.200	6.200	6.240	6.170	6.350	391,000	2,426,290	6.2053	4.441	4.441	4.470	4.420	4.549	545,832	4.4451	-1.12%
2021-07-16	0	6.270	6.270	6.300	6.230	6.390	400,000	2,524,510	6.3113	4.491	4.491	4.513	4.463	4.577	558,395	4.5210	-0.79%
2021-07-15	0	6.320	6.310	6.380	6.300	6.590	758,000	4,802,870	6.3362	4.527	4.520	4.570	4.513	4.721	1,058,159	4.5389	-2.32%
2021-07-14	0	6.470	6.470	6.480	6.130	6.510	1,937,000	12,374,810	6.3886	4.635	4.635	4.642	4.391	4.663	2,704,030	4.5764	4.19%
2021-07-13	0	6.210	6.210	6.230	6.010	6.240	794,000	4,871,240	6.1351	4.448	4.448	4.463	4.305	4.470	1,108,415	4.3948	3.33%
2021-07-12	0	6.010	6.010	6.020	6.000	6.100	579,000	3,484,660	6.0184	4.305	4.305	4.312	4.298	4.370	808,277	4.3112	-0.66%
2021-07-09	0	6.050	6.050	6.070	6.030	6.150	596,000	3,612,800	6.0617	4.334	4.334	4.348	4.320	4.405	832,009	4.3423	-1.14%
2021-07-08	0	6.120	6.070	6.120	6.030	6.250	824,725	5,028,016	6.0966	4.384	4.348	4.384	4.320	4.477	1,151,307	4.3672	-2.55%
2021-07-07	0	6.280	6.270	6.290	6.080	6.350	975,000	6,083,880	6.2399	4.499	4.491	4.506	4.355	4.549	1,361,089	4.4699	2.61%
2021-07-06	0	6.120	6.120	6.140	6.020	6.130	859,000	5,213,090	6.0688	4.384	4.384	4.398	4.312	4.391	1,199,154	4.3473	0.49%
2021-07-05	0	6.090	6.090	6.110	6.060	6.220	535,762	3,283,217	6.1281	4.363	4.363	4.377	4.341	4.456	747,918	4.3898	0.16%
2021-07-02	0	6.080	6.080	6.100	6.050	6.280	1,022,000	6,227,800	6.0937	4.355	4.355	4.370	4.334	4.499	1,426,700	4.3652	-2.72%
2021-06-30	0	6.250	6.240	6.250	6.150	6.290	437,762	2,716,487	6.2054	4.477	4.470	4.477	4.405	4.506	611,111	4.4452	0.81%
2021-06-29	0	6.200	6.200	6.230	6.170	6.360	825,000	5,140,300	6.2307	4.441	4.441	4.463	4.420	4.556	1,151,691	4.4633	-2.05%
2021-06-28	0	6.330	6.330	6.340	6.290	6.420	226,000	1,432,870	6.3401	4.534	4.534	4.542	4.506	4.599	315,493	4.5417	-1.40%
2021-06-25	0	6.420	6.410	6.420	6.350	6.490	722,000	4,609,920	6.3849	4.599	4.592	4.599	4.549	4.649	1,007,904	4.5738	1.10%
2021-06-24	0	6.350	6.370	6.390	6.340	6.560	996,000	6,358,240	6.3838	4.549	4.563	4.577	4.542	4.699	1,390,405	4.5729	-3.20%
2021-06-23	0	6.560	6.560	6.590	6.490	6.740	688,000	4,546,290	6.6080	4.699	4.699	4.721	4.649	4.828	960,440	4.7335	1.23%
2021-06-22	0	6.480	6.480	6.500	6.460	6.640	694,905	4,546,334	6.5424	4.642	4.642	4.656	4.628	4.756	970,079	4.6866	1.25%
2021-06-21	0	6.400	6.400	6.480	6.250	6.580	543,000	3,478,630	6.4063	4.585	4.585	4.642	4.477	4.714	758,022	4.5891	-1.39%
2021-06-18	0	6.490	6.490	6.520	6.440	6.990	1,917,000	12,654,730	6.6013	4.649	4.649	4.671	4.613	5.007	2,676,110	4.7288	-5.67%
2021-06-17	0	6.880	6.880	6.910	6.400	6.970	2,383,000	16,238,440	6.8143	4.928	4.928	4.950	4.585	4.993	3,326,641	4.8813	6.01%
2021-06-16	0	6.490	6.480	6.500	6.250	6.620	2,201,000	14,292,150	6.4935	4.649	4.642	4.656	4.477	4.742	3,072,571	4.6515	3.34%
2021-06-15	0	6.280	6.260	6.280	6.000	6.400	3,372,000	20,781,640	6.1630	4.499	4.484	4.499	4.298	4.585	4,707,273	4.4148	-0.63%
2021-06-11	0	6.320	6.320	6.330	6.140	7.300	7,954,000	51,780,190	6.5100	4.527	4.527	4.534	4.398	5.229	11,103,693	4.6633	-11.11%
2021-06-10	0	7.110	7.110	7.120	6.930	7.590	5,173,000	37,462,700	7.2420	5.093	5.093	5.100	4.964	5.437	7,221,449	5.1877	2.60%
2021-06-09	0	6.930	6.930	6.940	6.600	8.740	9,486,000	70,859,320	7.4699	4.964	4.964	4.971	4.728	6.261	13,242,347	5.3510	-20.89%
2021-06-08	0	8.760	8.760	8.770	8.590	8.850	1,133,000	9,854,000	8.6973	6.275	6.275	6.282	6.153	6.340	1,581,655	6.2302	-1.02%
2021-06-07	0	8.850	8.840	8.850	8.300	8.850	1,912,580	16,538,677	8.6473	6.340	6.332	6.340	5.946	6.340	2,669,940	6.1944	6.63%
2021-06-04	0	8.300	8.280	8.300	7.750	8.350	970,000	7,941,230	8.1868	5.946	5.931	5.946	5.552	5.981	1,354,109	5.8645	1.84%
2021-06-03	0	8.150	8.150	8.180	8.000	8.390	1,280,500	10,492,725	8.1942	5.838	5.838	5.860	5.731	6.010	1,787,563	5.8698	-2.28%
2021-06-02	0	8.340	8.340	8.350	8.070	8.450	2,141,000	17,777,290	8.3033	5.974	5.974	5.981	5.781	6.053	2,988,811	5.9479	3.60%
2021-06-01	0	8.050	8.050	8.060	7.750	8.150	1,832,000	14,671,510	8.0085	5.767	5.767	5.774	5.552	5.838	2,557,451	5.7368	2.94%
2021-05-31	0	7.820	7.820	7.850	7.400	7.910	1,317,000	10,151,250	7.7079	5.602	5.602	5.623	5.301	5.666	1,838,517	5.5214	4.97%
2021-05-28	0	7.450	7.450	7.500	7.350	7.660	1,041,000	7,797,280	7.4902	5.337	5.337	5.373	5.265	5.487	1,453,224	5.3655	-0.67%
2021-05-27	0	7.500	7.480	7.500	6.940	7.500	1,606,922	11,676,463	7.2664	5.373	5.358	5.373	4.971	5.373	2,243,245	5.2052	7.91%
2021-05-26	0	6.950	6.900	6.950	6.880	7.100	780,000	5,398,700	6.9214	4.979	4.943	4.979	4.928	5.086	1,088,871	4.9581	-1.14%
2021-05-25	0	7.030	7.000	7.030	6.600	7.100	2,106,000	14,520,090	6.8946	5.036	5.014	5.036	4.728	5.086	2,939,952	4.9389	1.01%
2021-05-24	0	6.960	6.950	6.960	6.810	7.240	2,781,960	19,550,490	7.0276	4.986	4.979	4.986	4.878	5.186	3,883,584	5.0341	2.35%
2021-05-21	0	6.800	6.770	6.800	6.500	6.800	1,564,000	10,504,490	6.7164	4.871	4.850	4.871	4.656	4.871	2,183,326	4.8112	4.62%
2021-05-20	0	6.500	6.500	6.520	6.120	6.640	1,924,000	12,466,120	6.4793	4.656	4.656	4.671	4.384	4.756	2,685,882	4.6414	4.50%
2021-05-18	0	6.220	6.210	6.220	5.860	6.310	1,433,000	8,793,060	6.1361	4.456	4.448	4.456	4.198	4.520	2,000,452	4.3955	6.32%
2021-05-17	0	5.850	5.850	5.860	5.780	5.850	346,000	2,011,930	5.8148	4.191	4.191	4.198	4.140	4.191	483,012	4.1654	0.86%
2021-05-14	0	5.800	5.780	5.800	5.780	5.870	337,000	1,960,460	5.8174	4.155	4.140	4.155	4.140	4.205	470,448	4.1672	-1.19%
2021-05-13	0	5.870	5.850	5.870	5.740	5.890	304,000	1,773,590	5.8342	4.205	4.191	4.205	4.112	4.219	424,381	4.1792	0.69%
2021-05-12	0	5.830	5.800	5.830	5.750	5.880	644,500	3,748,910	5.8168	4.176	4.155	4.176	4.119	4.212	899,715	4.1668	-0.68%
2021-05-11	0	5.870	5.830	5.870	5.730	5.970	920,000	5,359,790	5.8259	4.205	4.176	4.205	4.105	4.277	1,284,309	4.1733	-1.51%
2021-05-10	0	5.960	5.940	5.960	5.610	6.000	1,506,000	8,886,710	5.9009	4.269	4.255	4.269	4.019	4.298	2,102,359	4.2270	6.24%
2021-05-07	0	5.610	5.600	5.610	5.600	5.900	1,269,763	7,300,983	5.7499	4.019	4.011	4.019	4.011	4.226	1,772,575	4.1189	-1.23%
2021-05-06	0	5.680	5.670	5.680	5.390	5.680	871,000	4,813,450	5.5263	4.069	4.062	4.069	3.861	4.069	1,215,906	3.9587	5.38%
2021-05-05	0	5.390	5.360	5.370	5.310	5.470	611,000	3,310,890	5.4188	3.861	3.840	3.847	3.804	3.918	852,949	3.8817	-0.19%
2021-05-04	0	5.400	5.390	5.410	5.180	5.420	964,000	5,149,190	5.3415	3.868	3.861	3.875	3.711	3.883	1,345,733	3.8263	4.25%
2021-05-03	0	5.180	5.180	5.230	5.140	5.200	282,000	1,460,800	5.1801	3.711	3.711	3.746	3.682	3.725	393,669	3.7107	-0.38%
2021-04-30	0	5.200	5.190	5.200	5.140	5.200	452,000	2,339,250	5.1753	3.725	3.718	3.725	3.682	3.725	630,987	3.7073	0.78%
2021-04-29	0	5.160	5.150	5.160	5.080	5.200	397,000	2,047,610	5.1577	3.696	3.689	3.696	3.639	3.725	554,207	3.6947	1.18%
2021-04-28	0	5.100	5.100	5.120	5.070	5.150	420,000	2,139,450	5.0939	3.653	3.653	3.668	3.632	3.689	586,315	3.6490	-0.58%
2021-04-27	0	5.130	5.120	5.170	5.130	5.200	276,000	1,424,785	5.1623	3.675	3.668	3.703	3.675	3.725	385,293	3.6979	-0.97%
2021-04-26	0	5.180	5.160	5.180	5.110	5.180	257,342	1,326,301	5.1538	3.711	3.696	3.711	3.660	3.711	359,246	3.6919	0.78%
2021-04-23	0	5.140	5.140	5.170	5.040	5.210	619,000	3,172,380	5.1250	3.682	3.682	3.703	3.610	3.732	864,117	3.6712	-1.34%
2021-04-22	0	5.210	5.210	5.270	5.200	5.380	370,000	1,945,700	5.2586	3.732	3.732	3.775	3.725	3.854	516,516	3.7670	-2.25%
2021-04-21	0	5.330	5.290	5.330	5.200	5.350	471,000	2,493,670	5.2944	3.818	3.789	3.818	3.725	3.832	657,511	3.7926	2.50%
2021-04-20	0	5.200	5.200	5.220	5.120	5.230	457,000	2,365,350	5.1758	3.725	3.725	3.739	3.668	3.746	637,967	3.7076	1.36%
2021-04-19	0	5.130	5.130	5.160	5.130	5.220	347,000	1,795,610	5.1747	3.675	3.675	3.696	3.675	3.739	484,408	3.7068	-1.35%
2021-04-16	0	5.200	5.170	5.180	5.160	5.240	263,000	1,367,800	5.2008	3.725	3.703	3.711	3.696	3.754	367,145	3.7255	-1.14%
2021-04-15	0	5.260	5.250	5.270	5.230	5.370	329,000	1,739,130	5.2861	3.768	3.761	3.775	3.746	3.847	459,280	3.7866	-0.38%
2021-04-14	0	5.280	5.270	5.280	5.130	5.300	638,000	3,345,770	5.2442	3.782	3.775	3.782	3.675	3.797	890,641	3.7566	1.93%
2021-04-13	0	5.180	5.180	5.200	5.120	5.220	394,000	2,046,260	5.1936	3.711	3.711	3.725	3.668	3.739	550,019	3.7203	-0.77%
2021-04-12	0	5.220	5.180	5.220	5.020	5.250	677,292	3,457,183	5.1044	3.739	3.711	3.739	3.596	3.761	945,492	3.6565	0.77%
2021-04-09	0	5.180	5.180	5.220	5.150	5.450	1,257,000	6,622,990	5.2689	3.711	3.711	3.739	3.689	3.904	1,754,758	3.7743	0.97%
2021-04-08	0	5.130	5.130	5.140	4.890	5.190	1,815,000	9,199,340	5.0685	3.675	3.675	3.682	3.503	3.718	2,533,719	3.6308	3.85%
2021-04-07	0	4.940	4.900	4.940	4.790	4.980	935,000	4,613,490	4.9342	3.539	3.510	3.539	3.431	3.567	1,305,249	3.5346	3.35%
2021-04-01	0	4.780	4.750	4.780	4.750	4.800	359,000	1,712,370	4.7698	3.424	3.403	3.424	3.403	3.438	501,160	3.4168	0.63%
2021-03-31	0	4.750	4.730	4.750	4.720	4.800	243,000	1,156,630	4.7598	3.403	3.388	3.403	3.381	3.438	339,225	3.4096	0.00%
2021-03-30	0	4.750	4.750	4.780	4.750	4.850	945,000	4,508,860	4.7713	3.403	3.403	3.424	3.403	3.474	1,319,209	3.4179	-1.25%
2021-03-29	0	4.810	4.800	4.810	4.800	4.920	664,000	3,214,800	4.8416	3.446	3.438	3.446	3.438	3.524	926,936	3.4682	0.42%
2021-03-26	0	4.790	4.780	4.790	4.760	4.820	981,000	4,694,630	4.7856	3.431	3.424	3.431	3.410	3.453	1,369,465	3.4281	0.00%
2021-03-25	0	4.790	4.780	4.790	4.690	4.830	478,000	2,281,180	4.7723	3.431	3.424	3.431	3.360	3.460	667,283	3.4186	-0.21%
2021-03-24	0	4.800	4.790	4.800	4.740	4.990	719,000	3,443,270	4.7890	3.438	3.431	3.438	3.395	3.575	1,003,716	3.4305	-2.04%
2021-03-23	0	4.900	4.880	4.900	4.880	5.050	928,000	4,551,020	4.9041	3.510	3.496	3.510	3.496	3.618	1,295,477	3.5130	-2.00%
2021-03-22	0	5.000	4.980	5.000	4.870	5.110	1,163,000	5,788,790	4.9775	3.582	3.567	3.582	3.489	3.660	1,623,535	3.5655	1.01%
2021-03-19	0	4.950	4.920	4.950	4.880	5.000	1,018,301	5,035,919	4.9454	3.546	3.524	3.546	3.496	3.582	1,421,536	3.5426	1.02%
2021-03-18	0	4.900	4.890	4.910	4.850	5.000	1,131,000	5,559,390	4.9155	3.510	3.503	3.517	3.474	3.582	1,578,863	3.5211	-2.00%
2021-03-17	0	5.000	4.990	5.000	4.670	5.020	1,826,000	8,960,830	4.9074	3.582	3.575	3.582	3.345	3.596	2,549,075	3.5153	7.30%
2021-03-16	0	4.660	4.640	4.660	4.610	4.680	522,000	2,421,940	4.6397	3.338	3.324	3.338	3.302	3.352	728,706	3.3236	1.08%
2021-03-15	0	4.610	4.610	4.650	4.610	4.700	1,598,000	7,438,560	4.6549	3.302	3.302	3.331	3.302	3.367	2,230,790	3.3345	-0.86%
2021-03-12	0	4.650	4.620	4.650	4.550	4.670	1,262,000	5,824,820	4.6155	3.331	3.309	3.331	3.259	3.345	1,761,738	3.3063	2.20%
2021-03-11	0	4.550	4.540	4.550	4.400	4.760	2,332,000	10,701,065	4.5888	3.259	3.252	3.259	3.152	3.410	3,255,445	3.2871	-2.17%
2021-03-10	0	4.940	4.930	4.940	4.930	5.000	1,568,000	7,763,730	4.9514	3.332	3.325	3.332	3.325	3.372	2,324,923	3.3393	0.61%
2021-03-09	0	4.910	4.900	4.910	4.900	5.070	2,234,000	11,050,630	4.9466	3.311	3.305	3.311	3.305	3.419	3,312,422	3.3361	-1.60%
2021-03-08	0	4.990	4.980	4.990	4.900	5.380	4,683,000	23,972,935	5.1191	3.365	3.359	3.365	3.305	3.628	6,943,631	3.4525	-0.20%
2021-03-05	0	5.000	4.990	5.000	4.630	5.000	3,332,000	16,137,955	4.8433	3.372	3.365	3.372	3.123	3.372	4,940,461	3.2665	4.17%
2021-03-04	0	4.800	4.780	4.800	4.580	4.890	3,401,850	16,249,845	4.7768	3.237	3.224	3.237	3.089	3.298	5,044,029	3.2216	4.58%
2021-03-03	0	4.590	4.570	4.590	4.290	4.620	4,083,000	18,406,810	4.5082	3.096	3.082	3.096	2.893	3.116	6,053,992	3.0404	6.50%
2021-03-02	0	4.310	4.280	4.310	4.280	4.400	2,193,000	9,433,320	4.3016	2.907	2.887	2.907	2.887	2.967	3,251,630	2.9011	-0.92%
2021-03-01	0	4.350	4.340	4.350	4.240	4.450	3,833,000	16,650,160	4.3439	2.934	2.927	2.934	2.860	3.001	5,683,309	2.9297	9.85%
2021-02-26	0	3.960	3.930	3.960	3.860	4.050	1,029,000	4,088,910	3.9737	2.671	2.651	2.671	2.603	2.731	1,525,731	2.6800	0.76%
2021-02-25	0	3.930	3.930	3.950	3.920	3.990	362,000	1,428,080	3.9450	2.651	2.651	2.664	2.644	2.691	536,749	2.6606	-0.25%
2021-02-24	0	3.940	3.930	3.940	3.860	3.990	879,000	3,432,760	3.9053	2.657	2.651	2.657	2.603	2.691	1,303,321	2.6339	-1.01%
2021-02-23	0	3.980	3.960	3.980	3.900	3.980	747,000	2,953,900	3.9544	2.684	2.671	2.684	2.630	2.684	1,107,600	2.6669	1.79%
2021-02-22	0	3.910	3.910	3.920	3.880	3.950	957,000	3,744,260	3.9125	2.637	2.637	2.644	2.617	2.664	1,418,974	2.6387	0.77%
2021-02-19	0	3.880	3.850	3.880	3.800	3.890	280,000	1,079,290	3.8546	2.617	2.597	2.617	2.563	2.624	415,165	2.5997	0.26%
2021-02-18	0	3.870	3.830	3.870	3.800	3.910	715,000	2,745,350	3.8397	2.610	2.583	2.610	2.563	2.637	1,060,153	2.5896	-1.02%
2021-02-17	0	3.910	3.880	3.910	3.800	3.920	1,789,000	6,932,000	3.8748	2.637	2.617	2.637	2.563	2.644	2,652,606	2.6133	3.44%
2021-02-16	0	3.780	3.780	3.800	3.660	3.820	2,022,000	7,583,670	3.7506	2.549	2.549	2.563	2.468	2.576	2,998,083	2.5295	7.69%
2021-02-11	0	3.510	3.500	3.510	3.440	3.520	72,000	251,890	3.4985	2.367	2.361	2.367	2.320	2.374	106,757	2.3595	2.03%
2021-02-10	0	3.440	3.430	3.520	3.430	3.520	255,000	893,210	3.5028	2.320	2.313	2.374	2.313	2.374	378,096	2.3624	-1.99%
2021-02-09	0	3.510	3.510	3.520	3.500	3.510	103,000	361,220	3.5070	2.367	2.367	2.374	2.361	2.367	152,721	2.3652	0.29%
2021-02-08	0	3.500	3.490	3.500	3.480	3.510	112,000	392,010	3.5001	2.361	2.354	2.361	2.347	2.367	166,066	2.3606	0.57%
2021-02-05	0	3.480	3.480	3.490	3.480	3.500	111,000	387,700	3.4928	2.347	2.347	2.354	2.347	2.361	164,583	2.3556	0.58%
2021-02-04	0	3.460	3.460	3.480	3.450	3.480	131,000	453,960	3.4653	2.334	2.334	2.347	2.327	2.347	194,238	2.3371	-0.29%
2021-02-03	0	3.470	3.450	3.470	3.430	3.470	68,000	235,000	3.4559	2.340	2.327	2.340	2.313	2.340	100,826	2.3308	0.00%
2021-02-02	0	3.470	3.470	3.490	3.440	3.500	58,000	201,190	3.4688	2.340	2.340	2.354	2.320	2.361	85,998	2.3395	0.00%
2021-02-01	0	3.470	3.460	3.470	3.460	3.500	33,000	114,600	3.4727	2.340	2.334	2.340	2.334	2.361	48,930	2.3421	0.58%
2021-01-29	0	3.450	3.450	3.470	3.440	3.480	134,000	462,560	3.4519	2.327	2.327	2.340	2.320	2.347	198,686	2.3281	-0.58%
2021-01-28	0	3.470	3.470	3.480	3.450	3.520	167,000	579,420	3.4696	2.340	2.340	2.347	2.327	2.374	247,616	2.3400	-1.98%
2021-01-27	0	3.540	3.510	3.540	3.470	3.540	345,000	1,211,770	3.5124	2.387	2.367	2.387	2.340	2.387	511,542	2.3689	2.31%
2021-01-26	0	3.460	3.460	3.480	3.400	3.480	241,000	827,160	3.4322	2.334	2.334	2.347	2.293	2.347	357,338	2.3148	1.47%
2021-01-25	0	3.410	3.410	3.430	3.340	3.470	1,054,000	3,590,800	3.4068	2.300	2.300	2.313	2.253	2.340	1,562,799	2.2977	-1.45%
2021-01-22	0	3.460	3.450	3.460	3.430	3.480	993,000	3,428,910	3.4531	2.334	2.327	2.334	2.313	2.347	1,472,352	2.3289	-0.29%
2021-01-21	0	3.470	3.460	3.470	3.460	3.540	995,000	3,472,010	3.4895	2.340	2.334	2.340	2.334	2.387	1,475,318	2.3534	-1.42%
2021-01-20	0	3.520	3.520	3.530	3.510	3.590	836,000	2,951,180	3.5301	2.374	2.374	2.381	2.367	2.421	1,239,563	2.3808	-1.12%
2021-01-19	0	3.560	3.550	3.560	3.550	3.600	305,000	1,090,950	3.5769	2.401	2.394	2.401	2.394	2.428	452,233	2.4124	0.00%
2021-01-18	0	3.560	3.540	3.560	3.550	3.590	229,000	816,900	3.5672	2.401	2.387	2.401	2.394	2.421	339,545	2.4059	0.56%
2021-01-15	0	3.540	3.530	3.550	3.530	3.540	56,000	197,910	3.5341	2.387	2.381	2.394	2.381	2.387	83,033	2.3835	0.85%
2021-01-14	0	3.510	3.510	3.520	3.510	3.550	269,000	948,360	3.5255	2.367	2.367	2.374	2.367	2.394	398,855	2.3777	-0.85%
2021-01-13	0	3.540	3.540	3.570	3.520	3.590	91,000	323,000	3.5495	2.387	2.387	2.408	2.374	2.421	134,929	2.3939	-0.84%
2021-01-12	0	3.570	3.560	3.570	3.510	3.590	189,000	672,880	3.5602	2.408	2.401	2.408	2.367	2.421	280,236	2.4011	0.00%
2021-01-11	0	3.570	3.530	3.570	3.500	3.620	401,000	1,420,770	3.5431	2.408	2.381	2.408	2.361	2.441	594,575	2.3896	-0.56%
2021-01-08	0	3.590	3.570	3.590	3.570	3.600	265,000	949,100	3.5815	2.421	2.408	2.421	2.408	2.428	392,924	2.4155	0.00%
2021-01-07	0	3.590	3.570	3.590	3.540	3.630	314,000	1,120,470	3.5684	2.421	2.408	2.421	2.387	2.448	465,578	2.4066	1.13%
2021-01-06	0	3.550	3.550	3.580	3.520	3.640	732,000	2,613,820	3.5708	2.394	2.394	2.414	2.374	2.455	1,085,359	2.4083	-1.93%
2021-01-05	0	3.620	3.620	3.650	3.600	3.660	618,000	2,247,880	3.6373	2.441	2.441	2.462	2.428	2.468	916,328	2.4531	1.12%
2021-01-04	0	3.580	3.570	3.580	3.570	3.610	195,000	700,010	3.5898	2.414	2.408	2.414	2.408	2.435	289,133	2.4211	0.00%
2020-12-31	0	3.580	3.580	3.600	3.570	3.610	167,000	599,130	3.5876	2.414	2.414	2.428	2.408	2.435	247,616	2.4196	0.28%
2020-12-30	0	3.570	3.560	3.580	3.560	3.620	234,000	837,270	3.5781	2.408	2.401	2.414	2.401	2.441	346,959	2.4132	-0.83%
2020-12-29	0	3.600	3.600	3.610	3.570	3.610	244,000	877,540	3.5965	2.428	2.428	2.435	2.408	2.435	361,786	2.4256	1.12%
2020-12-28	0	3.560	3.550	3.560	3.500	3.560	562,000	1,992,030	3.5445	2.401	2.394	2.401	2.361	2.401	833,295	2.3905	2.30%
2020-12-24	0	3.480	3.480	3.490	3.460	3.490	106,000	369,000	3.4811	2.347	2.347	2.354	2.334	2.354	157,170	2.3478	0.29%
2020-12-23	0	3.470	3.460	3.490	3.450	3.480	228,000	792,840	3.4774	2.340	2.334	2.354	2.327	2.347	338,063	2.3452	0.29%
2020-12-22	0	3.460	3.440	3.470	3.440	3.480	390,000	1,347,470	3.4551	2.334	2.320	2.340	2.320	2.347	578,265	2.3302	-0.29%
2020-12-21	0	3.470	3.460	3.470	3.450	3.520	399,000	1,383,200	3.4667	2.340	2.334	2.340	2.327	2.374	591,610	2.3380	0.58%
2020-12-18	0	3.450	3.450	3.460	3.440	3.470	206,000	712,250	3.4575	2.327	2.327	2.334	2.320	2.340	305,443	2.3319	0.29%
2020-12-17	0	3.440	3.440	3.480	3.430	3.450	80,000	275,370	3.4421	2.320	2.320	2.347	2.313	2.327	118,619	2.3215	-0.29%
2020-12-16	0	3.450	3.450	3.480	3.440	3.480	115,000	396,820	3.4506	2.327	2.327	2.347	2.320	2.347	170,514	2.3272	0.29%
2020-12-15	0	3.440	3.440	3.450	3.440	3.470	139,000	480,050	3.4536	2.320	2.320	2.327	2.320	2.340	206,100	2.3292	-0.29%
2020-12-14	0	3.450	3.450	3.460	3.450	3.470	74,000	255,570	3.4536	2.327	2.327	2.334	2.327	2.340	109,722	2.3292	-0.29%
2020-12-11	0	3.460	3.450	3.460	3.440	3.480	391,000	1,352,350	3.4587	2.334	2.327	2.334	2.320	2.347	579,748	2.3327	0.58%
2020-12-10	0	3.440	3.440	3.460	3.440	3.450	75,000	258,400	3.4453	2.320	2.320	2.334	2.320	2.327	111,205	2.3236	-0.29%
2020-12-09	0	3.450	3.450	3.460	3.440	3.460	431,000	1,489,120	3.4550	2.327	2.327	2.334	2.320	2.334	639,057	2.3302	0.00%
2020-12-08	0	3.450	3.450	3.460	3.440	3.460	284,000	979,270	3.4481	2.327	2.327	2.334	2.320	2.334	421,096	2.3255	-0.29%
2020-12-07	0	3.460	3.460	3.480	3.440	3.480	159,000	549,340	3.4550	2.334	2.334	2.347	2.320	2.347	235,754	2.3301	0.29%
2020-12-04	0	3.450	3.450	3.460	3.430	3.480	444,000	1,530,770	3.4477	2.327	2.327	2.334	2.313	2.347	658,333	2.3252	0.00%
2020-12-03	0	3.450	3.450	3.470	3.410	3.470	242,000	833,140	3.4427	2.327	2.327	2.340	2.300	2.340	358,821	2.3219	-0.58%
2020-12-02	0	3.470	3.470	3.490	3.460	3.480	133,000	461,210	3.4677	2.340	2.340	2.354	2.334	2.347	197,203	2.3388	-0.86%
2020-12-01	0	3.500	3.470	3.500	3.420	3.520	383,000	1,328,410	3.4684	2.361	2.340	2.361	2.307	2.374	567,886	2.3392	0.57%
2020-11-30	0	3.480	3.450	3.480	3.420	3.540	801,000	2,803,520	3.5000	2.347	2.327	2.347	2.307	2.387	1,187,668	2.3605	-1.69%
2020-11-27	0	3.540	3.540	3.550	3.530	3.560	115,000	407,000	3.5391	2.387	2.387	2.394	2.381	2.401	170,514	2.3869	0.00%
2020-11-26	0	3.540	3.540	3.560	3.540	3.570	343,000	1,217,280	3.5489	2.387	2.387	2.401	2.387	2.408	508,577	2.3935	0.00%
2020-11-25	0	3.540	3.540	3.560	3.520	3.570	378,000	1,340,090	3.5452	2.387	2.387	2.401	2.374	2.408	560,472	2.3910	0.57%
2020-11-24	0	3.520	3.510	3.520	3.340	3.590	738,000	2,578,150	3.4934	2.374	2.367	2.374	2.253	2.421	1,094,256	2.3561	-0.73%
2020-11-23	0	3.690	3.680	3.700	3.650	3.720	1,088,000	4,007,890	3.6837	2.392	2.385	2.398	2.366	2.411	1,678,723	2.3875	-0.54%
2020-11-20	0	3.710	3.710	3.720	3.690	3.720	868,000	3,220,070	3.7098	2.404	2.404	2.411	2.392	2.411	1,339,275	2.4043	0.54%
2020-11-19	0	3.690	3.680	3.730	3.630	3.720	878,000	3,227,180	3.6756	2.392	2.385	2.417	2.353	2.411	1,354,705	2.3822	0.27%
2020-11-18	0	3.680	3.680	3.700	3.660	3.700	217,000	800,040	3.6868	2.385	2.385	2.398	2.372	2.398	334,819	2.3895	0.00%
2020-11-17	0	3.680	3.680	3.710	3.650	3.750	696,000	2,570,880	3.6938	2.385	2.385	2.404	2.366	2.430	1,073,889	2.3940	-0.27%
2020-11-16	0	3.690	3.670	3.690	3.580	3.690	631,000	2,308,250	3.6581	2.392	2.379	2.392	2.320	2.392	973,597	2.3708	3.36%
2020-11-13	0	3.570	3.560	3.580	3.550	3.580	184,000	656,180	3.5662	2.314	2.307	2.320	2.301	2.320	283,902	2.3113	-0.56%
2020-11-12	0	3.590	3.590	3.610	3.540	3.610	276,000	988,060	3.5799	2.327	2.327	2.340	2.294	2.340	425,852	2.3202	0.28%
2020-11-11	0	3.580	3.580	3.590	3.550	3.600	307,000	1,100,970	3.5862	2.320	2.320	2.327	2.301	2.333	473,684	2.3243	1.42%
2020-11-10	0	3.530	3.530	3.550	3.510	3.580	257,000	913,220	3.5534	2.288	2.288	2.301	2.275	2.320	396,537	2.3030	-1.40%
2020-11-09	0	3.580	3.560	3.580	3.500	3.610	782,000	2,793,320	3.5720	2.320	2.307	2.320	2.268	2.340	1,206,582	2.3151	2.58%
2020-11-06	0	3.490	3.480	3.490	3.440	3.500	432,000	1,498,700	3.4692	2.262	2.255	2.262	2.230	2.268	666,552	2.2484	1.45%
2020-11-05	0	3.440	3.410	3.440	3.390	3.440	459,000	1,572,160	3.4252	2.230	2.210	2.230	2.197	2.230	708,211	2.2199	0.58%
2020-11-04	0	3.420	3.420	3.440	3.400	3.420	265,000	903,890	3.4109	2.217	2.217	2.230	2.204	2.217	408,880	2.2106	0.29%
2020-11-03	0	3.410	3.400	3.410	3.390	3.450	381,000	1,297,480	3.4055	2.210	2.204	2.210	2.197	2.236	587,862	2.2071	-0.87%
2020-11-02	0	3.440	3.430	3.440	3.380	3.450	376,000	1,283,680	3.4140	2.230	2.223	2.230	2.191	2.236	580,147	2.2127	0.58%
2020-10-30	0	3.420	3.390	3.420	3.400	3.450	449,000	1,531,430	3.4108	2.217	2.197	2.217	2.204	2.236	692,782	2.2106	-0.58%
2020-10-29	0	3.440	3.420	3.440	3.410	3.460	218,000	748,990	3.4357	2.230	2.217	2.230	2.210	2.242	336,362	2.2267	-0.29%
2020-10-28	0	3.450	3.430	3.450	3.430	3.460	316,000	1,088,970	3.4461	2.236	2.223	2.236	2.223	2.242	487,570	2.2335	0.00%
2020-10-27	0	3.450	3.440	3.470	3.420	3.490	477,000	1,649,220	3.4575	2.236	2.230	2.249	2.217	2.262	735,984	2.2408	-0.86%
2020-10-23	0	3.480	3.460	3.480	3.450	3.490	526,000	1,830,680	3.4804	2.255	2.242	2.255	2.236	2.262	811,588	2.2557	0.29%
2020-10-22	0	3.470	3.450	3.470	3.390	3.470	338,000	1,160,140	3.4324	2.249	2.236	2.249	2.197	2.249	521,515	2.2246	2.06%
2020-10-21	0	3.400	3.390	3.400	3.370	3.410	204,000	693,350	3.3988	2.204	2.197	2.204	2.184	2.210	314,761	2.2028	-0.29%
2020-10-20	0	3.410	3.400	3.410	3.400	3.430	283,000	965,960	3.4133	2.210	2.204	2.210	2.204	2.223	436,653	2.2122	0.00%
2020-10-19	0	3.410	3.400	3.410	3.360	3.430	501,000	1,705,550	3.4043	2.210	2.204	2.210	2.178	2.223	773,015	2.2064	0.29%
2020-10-16	0	3.400	3.390	3.400	3.390	3.410	539,000	1,833,460	3.4016	2.204	2.197	2.204	2.197	2.210	831,647	2.2046	0.29%
2020-10-15	0	3.390	3.370	3.390	3.370	3.400	620,000	2,097,750	3.3835	2.197	2.184	2.197	2.184	2.204	956,625	2.1929	0.30%
2020-10-14	0	3.380	3.370	3.380	3.350	3.400	392,000	1,323,570	3.3765	2.191	2.184	2.191	2.171	2.204	604,834	2.1883	-0.29%
2020-10-12	0	3.390	3.380	3.400	3.390	3.420	862,000	2,929,870	3.3989	2.197	2.191	2.204	2.197	2.217	1,330,017	2.2029	-1.17%
2020-10-09	0	3.430	3.430	3.440	3.400	3.440	430,000	1,467,780	3.4134	2.223	2.223	2.230	2.204	2.230	663,466	2.2123	0.29%
2020-10-08	0	3.420	3.410	3.420	3.410	3.450	1,058,000	3,618,950	3.4206	2.217	2.210	2.217	2.210	2.236	1,632,434	2.2169	-0.87%
2020-10-07	0	3.450	3.430	3.450	3.400	3.450	926,000	3,172,750	3.4263	2.236	2.223	2.236	2.204	2.236	1,428,766	2.2206	0.00%
2020-10-06	0	3.450	3.440	3.450	3.440	3.470	1,383,000	4,775,740	3.4532	2.236	2.230	2.236	2.230	2.249	2,133,891	2.2380	0.58%
2020-10-05	0	3.430	3.420	3.430	3.420	3.490	995,000	3,420,990	3.4382	2.223	2.217	2.223	2.217	2.262	1,535,229	2.2283	0.59%
2020-09-30	0	3.410	3.390	3.410	3.390	3.430	1,052,000	3,590,450	3.4130	2.210	2.197	2.210	2.197	2.223	1,623,177	2.2120	0.29%
2020-09-29	0	3.400	3.390	3.400	3.360	3.430	1,675,000	5,687,930	3.3958	2.204	2.197	2.204	2.178	2.223	2,584,431	2.2008	0.89%
2020-09-28	0	3.370	3.360	3.370	3.330	3.420	1,887,808	6,357,002	3.3674	2.184	2.178	2.184	2.158	2.217	2,912,782	2.1825	3.37%
2020-09-25	0	3.260	3.250	3.260	3.160	3.300	1,467,000	4,782,720	3.2602	2.113	2.106	2.113	2.048	2.139	2,263,498	2.1130	1.87%
2020-09-24	0	3.200	3.200	3.220	3.190	3.220	221,000	707,750	3.2025	2.074	2.074	2.087	2.067	2.087	340,991	2.0756	-0.93%
2020-09-23	0	3.230	3.230	3.250	3.210	3.230	71,000	228,720	3.2214	2.093	2.093	2.106	2.080	2.093	109,549	2.0878	0.31%
2020-09-22	0	3.220	3.220	3.230	3.210	3.220	115,000	369,970	3.2171	2.087	2.087	2.093	2.080	2.087	177,439	2.0851	-0.92%
2020-09-21	0	3.250	3.230	3.250	3.230	3.250	182,000	590,210	3.2429	2.106	2.093	2.106	2.093	2.106	280,816	2.1018	0.31%
2020-09-18	0	3.240	3.220	3.250	3.210	3.250	158,000	509,760	3.2263	2.100	2.087	2.106	2.080	2.106	243,785	2.0910	0.00%
2020-09-17	0	3.240	3.240	3.250	3.220	3.250	438,000	1,416,680	3.2344	2.100	2.100	2.106	2.087	2.106	675,809	2.0963	0.00%
2020-09-16	0	3.240	3.240	3.250	3.220	3.260	259,000	840,950	3.2469	2.100	2.100	2.106	2.087	2.113	399,622	2.1044	-0.61%
2020-09-15	0	3.260	3.260	3.280	3.250	3.280	281,000	916,740	3.2624	2.113	2.113	2.126	2.106	2.126	433,567	2.1144	-0.61%
2020-09-14	0	3.280	3.280	3.290	3.280	3.320	154,000	507,430	3.2950	2.126	2.126	2.132	2.126	2.152	237,613	2.1355	-0.91%
2020-09-11	0	3.310	3.300	3.330	3.280	3.320	71,000	234,180	3.2983	2.145	2.139	2.158	2.126	2.152	109,549	2.1377	0.61%
2020-09-10	0	3.290	3.290	3.340	3.220	3.350	417,000	1,374,280	3.2956	2.132	2.132	2.165	2.087	2.171	643,408	2.1359	1.54%
2020-09-09	0	3.240	3.240	3.250	3.210	3.280	273,000	880,350	3.2247	2.100	2.100	2.106	2.080	2.126	421,224	2.0900	-1.22%
2020-09-08	0	3.280	3.280	3.320	3.220	3.380	337,000	1,105,730	3.2811	2.126	2.126	2.152	2.087	2.191	519,972	2.1265	-2.96%
2020-09-07	0	3.380	3.380	3.400	3.320	3.430	485,000	1,624,960	3.3504	2.191	2.191	2.204	2.152	2.223	748,328	2.1715	-1.46%
2020-09-04	0	3.430	3.430	3.440	3.340	3.500	2,116,000	7,263,010	3.4324	2.223	2.223	2.230	2.165	2.268	3,264,869	2.2246	2.69%
2020-09-03	0	3.340	3.340	3.350	3.140	3.390	1,750,353	5,771,231	3.2972	2.165	2.165	2.171	2.035	2.197	2,700,696	2.1369	8.44%
2020-09-02	0	3.080	3.070	3.080	3.060	3.140	530,000	1,638,250	3.0910	1.996	1.990	1.996	1.983	2.035	817,760	2.0033	-2.84%
2020-09-01	0	3.170	3.150	3.170	3.150	3.190	98,000	308,880	3.1518	2.055	2.042	2.055	2.042	2.067	151,208	2.0427	0.00%
2020-08-31	0	3.170	3.170	3.180	3.170	3.240	402,000	1,288,990	3.2064	2.055	2.055	2.061	2.055	2.100	620,263	2.0781	-2.16%
2020-08-28	0	3.240	3.230	3.260	3.130	3.290	547,000	1,758,050	3.2140	2.100	2.093	2.113	2.029	2.132	843,990	2.0830	3.51%
2020-08-27	0	3.130	3.130	3.150	3.070	3.150	257,000	800,220	3.1137	2.029	2.029	2.042	1.990	2.042	396,537	2.0180	1.62%
2020-08-26	0	3.080	3.080	3.090	3.070	3.100	61,000	187,640	3.0761	1.996	1.996	2.003	1.990	2.009	94,120	1.9936	0.33%
2020-08-25	0	3.070	3.060	3.070	3.050	3.080	90,000	275,680	3.0631	1.990	1.983	1.990	1.977	1.996	138,865	1.9852	0.33%
2020-08-24	0	3.060	3.060	3.080	3.050	3.100	163,000	500,250	3.0690	1.983	1.983	1.996	1.977	2.009	251,500	1.9891	0.33%
2020-08-21	0	3.050	3.050	3.060	3.010	3.060	132,000	402,520	3.0494	1.977	1.977	1.983	1.951	1.983	203,669	1.9763	0.66%
2020-08-20	0	3.030	3.030	3.040	2.990	3.050	295,000	889,970	3.0168	1.964	1.964	1.970	1.938	1.977	455,168	1.9553	0.33%
2020-08-19	0	3.020	3.020	3.040	3.020	3.050	86,000	260,120	3.0247	1.957	1.957	1.970	1.957	1.977	132,693	1.9603	-1.31%
2020-08-18	0	3.060	3.020	3.060	3.020	3.090	86,000	261,470	3.0403	1.983	1.957	1.983	1.957	2.003	132,693	1.9705	0.00%
2020-08-17	0	3.060	3.050	3.060	3.020	3.070	169,000	514,310	3.0433	1.983	1.977	1.983	1.957	1.990	260,757	1.9724	0.99%
2020-08-14	0	3.030	3.020	3.030	3.000	3.040	124,000	374,150	3.0173	1.964	1.957	1.964	1.944	1.970	191,325	1.9556	-0.33%
2020-08-13	0	3.040	3.020	3.040	3.000	3.040	140,000	421,860	3.0133	1.970	1.957	1.970	1.944	1.970	216,012	1.9529	1.00%
2020-08-12	0	3.010	3.000	3.050	3.000	3.040	196,000	590,000	3.0102	1.951	1.944	1.977	1.944	1.970	302,417	1.9509	0.33%
2020-08-11	0	3.000	3.000	3.010	2.950	3.020	231,000	689,820	2.9862	1.944	1.944	1.951	1.912	1.957	356,420	1.9354	0.67%
2020-08-10	0	2.980	2.980	2.990	2.970	3.000	76,000	226,690	2.9828	1.931	1.931	1.938	1.925	1.944	117,264	1.9332	-0.67%
2020-08-07	0	3.000	2.980	3.000	2.970	3.030	677,000	2,024,250	2.9900	1.944	1.931	1.944	1.925	1.964	1,044,573	1.9379	-1.64%
2020-08-06	0	3.050	3.030	3.050	3.030	3.050	40,000	121,220	3.0305	1.977	1.964	1.977	1.964	1.977	61,718	1.9641	0.00%
2020-08-05	0	3.050	3.040	3.050	3.030	3.070	552,000	1,681,990	3.0471	1.977	1.970	1.977	1.964	1.990	851,705	1.9749	0.33%
2020-08-04	0	3.040	3.030	3.040	3.030	3.070	264,000	804,460	3.0472	1.970	1.964	1.970	1.964	1.990	407,337	1.9749	1.33%
2020-08-03	0	3.000	3.000	3.030	2.980	3.040	380,000	1,141,490	3.0039	1.944	1.944	1.964	1.931	1.970	586,319	1.9469	0.33%
2020-07-31	0	2.990	2.980	2.990	2.980	3.000	154,000	460,940	2.9931	1.938	1.931	1.938	1.931	1.944	237,613	1.9399	0.67%
2020-07-30	0	2.970	2.950	2.980	2.970	3.040	711,000	2,127,720	2.9926	1.925	1.912	1.931	1.925	1.970	1,097,033	1.9395	-1.33%
2020-07-29	0	3.010	3.000	3.020	3.000	3.020	114,000	343,290	3.0113	1.951	1.944	1.957	1.944	1.957	175,896	1.9517	-0.33%
2020-07-28	0	3.020	3.010	3.020	3.020	3.050	158,000	479,140	3.0325	1.957	1.951	1.957	1.957	1.977	243,785	1.9654	0.00%
2020-07-27	0	3.020	3.010	3.030	3.000	3.050	151,000	457,020	3.0266	1.957	1.951	1.964	1.944	1.977	232,985	1.9616	0.00%
2020-07-24	0	3.020	3.020	3.030	3.000	3.090	403,306	1,223,741	3.0343	1.957	1.957	1.964	1.944	2.003	622,278	1.9665	-1.31%
2020-07-23	0	3.060	3.060	3.080	3.060	3.110	208,000	639,640	3.0752	1.983	1.983	1.996	1.983	2.016	320,932	1.9931	-0.97%
2020-07-22	0	3.090	3.090	3.100	3.090	3.120	280,000	867,660	3.0988	2.003	2.003	2.009	2.003	2.022	432,024	2.0084	0.65%
2020-07-21	0	3.070	3.070	3.080	3.070	3.110	141,000	435,790	3.0907	1.990	1.990	1.996	1.990	2.016	217,555	2.0031	-0.32%
2020-07-20	0	3.080	3.070	3.100	3.070	3.100	144,000	443,410	3.0792	1.996	1.990	2.009	1.990	2.009	222,184	1.9957	0.00%
2020-07-17	0	3.080	3.080	3.130	3.080	3.110	87,000	268,650	3.0879	1.996	1.996	2.029	1.996	2.016	134,236	2.0013	-0.32%
2020-07-16	0	3.090	3.070	3.100	3.070	3.110	224,000	691,630	3.0876	2.003	1.990	2.009	1.990	2.016	345,619	2.0011	0.00%
2020-07-15	0	3.090	3.080	3.100	3.080	3.150	176,000	545,880	3.1016	2.003	1.996	2.009	1.996	2.042	271,558	2.0102	-0.32%
2020-07-14	0	3.100	3.090	3.100	3.070	3.150	352,000	1,094,380	3.1090	2.009	2.003	2.009	1.990	2.042	543,116	2.0150	-0.64%
2020-07-13	0	3.120	3.090	3.130	3.100	3.160	588,000	1,838,030	3.1259	2.022	2.003	2.029	2.009	2.048	907,251	2.0259	-0.32%
2020-07-10	0	3.130	3.110	3.130	3.110	3.170	389,000	1,218,050	3.1312	2.029	2.016	2.029	2.016	2.055	600,205	2.0294	-0.63%
2020-07-09	0	3.150	3.130	3.170	3.120	3.170	273,000	857,120	3.1396	2.042	2.029	2.055	2.022	2.055	421,224	2.0348	-0.32%
2020-07-08	0	3.160	3.150	3.180	3.150	3.190	258,000	818,810	3.1737	2.048	2.042	2.061	2.042	2.067	398,079	2.0569	-0.94%
2020-07-07	0	3.190	3.180	3.190	3.180	3.230	97,000	309,830	3.1941	2.067	2.061	2.067	2.061	2.093	149,666	2.0701	0.00%
2020-07-06	0	3.190	3.190	3.210	3.130	3.220	421,000	1,339,060	3.1807	2.067	2.067	2.080	2.029	2.087	649,579	2.0614	2.24%
2020-07-03	0	3.120	3.120	3.140	3.110	3.150	287,000	901,090	3.1397	2.022	2.022	2.035	2.016	2.042	442,825	2.0349	0.00%
2020-07-02	0	3.120	3.120	3.160	3.120	3.160	125,000	391,710	3.1337	2.022	2.022	2.048	2.022	2.048	192,868	2.0310	0.00%
2020-06-30	0	3.120	3.110	3.170	3.110	3.130	245,000	765,500	3.1245	2.022	2.016	2.055	2.016	2.029	378,021	2.0250	-0.32%
2020-06-29	0	3.130	3.130	3.160	3.130	3.140	77,000	241,440	3.1356	2.029	2.029	2.048	2.029	2.035	118,807	2.0322	-0.95%
2020-06-26	0	3.160	3.160	3.170	3.140	3.170	110,000	347,910	3.1628	2.048	2.048	2.055	2.035	2.055	169,724	2.0499	0.00%
2020-06-24	0	3.160	3.160	3.200	3.150	3.190	40,000	127,500	3.1875	2.048	2.048	2.074	2.042	2.067	61,718	2.0659	0.32%
2020-06-23	0	3.150	3.150	3.170	3.110	3.180	260,000	818,850	3.1494	2.042	2.042	2.055	2.016	2.061	401,165	2.0412	-1.25%
2020-06-22	0	3.190	3.190	3.220	3.180	3.200	104,000	332,480	3.1969	2.067	2.067	2.087	2.061	2.074	160,466	2.0720	-0.62%
2020-06-19	0	3.210	3.210	3.220	3.160	3.230	87,000	278,490	3.2010	2.080	2.080	2.087	2.048	2.093	134,236	2.0746	0.31%
2020-06-18	0	3.200	3.200	3.240	3.200	3.230	139,000	446,370	3.2113	2.074	2.074	2.100	2.074	2.093	214,469	2.0813	-0.93%
2020-06-17	0	3.230	3.230	3.250	3.220	3.270	179,000	579,040	3.2349	2.093	2.093	2.106	2.087	2.119	276,187	2.0966	0.00%
2020-06-16	0	3.230	3.230	3.270	3.160	3.260	362,000	1,168,550	3.2280	2.093	2.093	2.119	2.048	2.113	558,546	2.0921	2.22%
2020-06-15	0	3.160	3.160	3.170	3.130	3.180	222,000	700,370	3.1548	2.048	2.048	2.055	2.029	2.061	342,534	2.0447	0.00%
2020-06-12	0	3.160	3.160	3.190	3.160	3.180	185,000	586,790	3.1718	2.048	2.048	2.067	2.048	2.061	285,445	2.0557	-2.17%
2020-06-11	0	3.230	3.210	3.230	3.200	3.300	171,000	551,870	3.2273	2.093	2.080	2.093	2.074	2.139	263,843	2.0917	-1.52%
2020-06-10	0	3.280	3.270	3.280	3.220	3.300	462,000	1,514,740	3.2787	2.126	2.119	2.126	2.087	2.139	712,840	2.1249	2.18%
2020-06-09	0	3.210	3.210	3.240	3.150	3.240	132,000	421,100	3.1902	2.080	2.080	2.100	2.042	2.100	203,669	2.0676	1.58%
2020-06-08	0	3.160	3.150	3.160	3.120	3.200	498,000	1,578,120	3.1689	2.048	2.042	2.048	2.022	2.074	768,386	2.0538	0.96%
2020-06-05	0	3.130	3.120	3.140	3.100	3.150	81,000	253,340	3.1277	2.029	2.022	2.035	2.009	2.042	124,978	2.0271	0.00%
2020-06-04	0	3.130	3.100	3.130	3.120	3.150	54,000	168,950	3.1287	2.029	2.009	2.029	2.022	2.042	83,319	2.0277	0.00%
2020-06-03	0	3.130	3.120	3.150	3.040	3.150	602,000	1,864,750	3.0976	2.029	2.022	2.042	1.970	2.042	928,852	2.0076	3.30%
2020-06-02	0	3.030	3.030	3.040	3.020	3.040	291,000	882,110	3.0313	1.964	1.964	1.970	1.957	1.970	448,997	1.9646	-0.66%
2020-06-01	0	3.050	3.040	3.050	3.040	3.100	552,000	1,689,130	3.0600	1.977	1.970	1.977	1.970	2.009	851,705	1.9832	0.33%
2020-05-29	0	3.040	3.040	3.080	3.040	3.090	330,000	1,007,000	3.0515	1.970	1.970	1.996	1.970	2.003	509,171	1.9777	-1.30%
2020-05-28	0	3.080	3.080	3.100	3.030	3.110	582,000	1,783,550	3.0645	1.996	1.996	2.009	1.964	2.016	897,993	1.9862	0.00%
2020-05-27	0	3.080	3.080	3.110	3.080	3.110	268,000	829,720	3.0960	1.996	1.996	2.016	1.996	2.016	413,509	2.0065	-0.96%
2020-05-26	0	3.110	3.110	3.130	3.060	3.130	298,000	923,140	3.0978	2.016	2.016	2.029	1.983	2.029	459,797	2.0077	0.97%
2020-05-25	0	3.080	3.080	3.120	3.070	3.120	307,000	948,150	3.0884	1.996	1.996	2.022	1.990	2.022	473,684	2.0017	-1.28%
2020-05-22	0	3.120	3.120	3.140	3.120	3.250	630,000	1,988,530	3.1564	2.022	2.022	2.035	2.022	2.106	972,055	2.0457	-5.17%
2020-05-21	0	3.290	3.290	3.310	3.280	3.340	109,000	362,370	3.3245	2.132	2.132	2.145	2.126	2.165	168,181	2.1546	-1.50%
2020-05-20	0	3.340	3.300	3.350	3.300	3.340	75,000	247,900	3.3053	2.165	2.139	2.171	2.139	2.165	115,721	2.1422	1.21%
2020-05-19	0	3.300	3.290	3.350	3.270	3.330	182,000	599,450	3.2937	2.139	2.132	2.171	2.119	2.158	280,816	2.1347	1.23%
2020-05-18	0	3.260	3.260	3.300	3.220	3.300	159,000	518,690	3.2622	2.113	2.113	2.139	2.087	2.139	245,328	2.1143	-0.61%
2020-05-15	0	3.280	3.280	3.320	3.250	3.320	197,000	644,820	3.2732	2.126	2.126	2.152	2.106	2.152	303,960	2.1214	0.00%
2020-05-14	0	3.280	3.280	3.300	3.280	3.320	139,000	457,940	3.2945	2.126	2.126	2.139	2.126	2.152	214,469	2.1352	-0.91%
2020-05-13	0	3.310	3.300	3.310	3.310	3.340	55,000	182,650	3.3209	2.145	2.139	2.145	2.145	2.165	84,862	2.1523	-0.90%
2020-05-12	0	3.340	3.310	3.350	3.300	3.350	146,000	483,030	3.3084	2.165	2.145	2.171	2.139	2.171	225,270	2.1442	0.60%
2020-05-11	0	3.320	3.310	3.320	3.290	3.340	242,000	801,940	3.3138	2.152	2.145	2.152	2.132	2.165	373,392	2.1477	0.00%
2020-05-08	0	3.320	3.310	3.320	3.290	3.330	164,000	543,510	3.3141	2.152	2.145	2.152	2.132	2.158	253,043	2.1479	1.53%
2020-05-07	0	3.270	3.270	3.300	3.260	3.320	17,000	56,100	3.3000	2.119	2.119	2.139	2.113	2.152	26,230	2.1388	-1.80%
2020-05-06	0	3.330	3.330	3.340	3.300	3.400	176,000	591,290	3.3596	2.158	2.158	2.165	2.139	2.204	271,558	2.1774	0.00%
2020-05-05	0	3.330	3.300	3.340	3.240	3.360	62,000	203,290	3.2789	2.158	2.139	2.165	2.100	2.178	95,663	2.1251	2.46%
2020-05-04	0	3.250	3.250	3.270	3.220	3.300	158,000	515,560	3.2630	2.106	2.106	2.119	2.087	2.139	243,785	2.1148	-3.56%
2020-04-29	0	3.370	3.370	3.380	3.300	3.380	202,000	673,910	3.3362	2.184	2.184	2.191	2.139	2.191	311,675	2.1622	2.74%
2020-04-28	0	3.280	3.260	3.300	3.260	3.300	225,000	735,730	3.2699	2.126	2.113	2.139	2.113	2.139	347,162	2.1193	0.31%
2020-04-27	0	3.270	3.270	3.310	3.260	3.310	220,000	723,600	3.2891	2.119	2.119	2.145	2.113	2.145	339,448	2.1317	-0.61%
2020-04-24	0	3.290	3.260	3.300	-	-	0	0	-	2.132	2.113	2.139	-	-	0	-	-1.20%
2020-04-23	0	3.330	3.300	3.350	3.260	3.330	113,000	373,330	3.3038	2.158	2.139	2.171	2.113	2.158	174,353	2.1412	0.30%
2020-04-22	0	3.320	3.300	3.320	3.280	3.350	67,000	221,110	3.3001	2.152	2.139	2.152	2.126	2.171	103,377	2.1389	0.61%
2020-04-21	0	3.300	3.260	3.300	3.220	3.320	313,000	1,022,270	3.2660	2.139	2.113	2.139	2.087	2.152	482,941	2.1168	-2.08%
2020-04-20	0	3.370	3.350	3.370	3.350	3.420	170,000	571,360	3.3609	2.184	2.171	2.184	2.171	2.217	262,300	2.1783	-1.17%
2020-04-17	0	3.410	3.390	3.420	3.390	3.440	164,000	560,500	3.4177	2.210	2.197	2.217	2.197	2.230	253,043	2.2150	1.49%
2020-04-16	0	3.360	3.360	3.390	3.350	3.400	64,000	215,470	3.3667	2.178	2.178	2.197	2.171	2.204	98,748	2.1820	-1.18%
2020-04-15	0	3.400	3.400	3.420	3.380	3.480	196,000	668,800	3.4122	2.204	2.204	2.217	2.191	2.255	302,417	2.2115	-2.58%
2020-04-14	0	3.490	3.470	3.500	3.410	3.490	338,000	1,167,410	3.4539	2.262	2.249	2.268	2.210	2.262	521,515	2.2385	0.58%
2020-04-09	0	3.470	3.450	3.470	3.390	3.520	387,000	1,335,660	3.4513	2.249	2.236	2.249	2.197	2.281	597,119	2.2368	0.00%
2020-04-08	0	3.470	3.450	3.480	3.370	3.500	448,000	1,545,480	3.4497	2.249	2.236	2.255	2.184	2.268	691,239	2.2358	2.06%
2020-04-07	0	3.400	3.400	3.430	3.320	3.450	415,000	1,411,260	3.4006	2.204	2.204	2.223	2.152	2.236	640,322	2.2040	0.59%
2020-04-06	0	3.380	3.370	3.380	3.260	3.390	270,000	909,230	3.3675	2.191	2.184	2.191	2.113	2.197	416,595	2.1825	1.50%
2020-04-03	0	3.330	3.310	3.330	3.210	3.330	348,000	1,143,320	3.2854	2.158	2.145	2.158	2.080	2.158	536,944	2.1293	4.39%
2020-04-02	0	3.190	3.180	3.190	3.170	3.220	97,000	308,620	3.1816	2.067	2.061	2.067	2.055	2.087	149,666	2.0621	-0.31%
2020-04-01	0	3.200	3.200	3.210	3.110	3.250	827,000	2,628,760	3.1787	2.074	2.074	2.080	2.016	2.106	1,276,014	2.0601	0.00%
2020-03-31	0	3.200	3.170	3.210	3.140	3.200	272,000	859,920	3.1615	2.074	2.055	2.080	2.035	2.074	419,681	2.0490	1.59%
2020-03-30	0	3.150	3.140	3.150	3.140	3.230	89,000	282,010	3.1687	2.042	2.035	2.042	2.035	2.093	137,322	2.0536	-2.48%
2020-03-27	0	3.230	3.200	3.230	3.170	3.250	368,000	1,179,800	3.2060	2.093	2.074	2.093	2.055	2.106	567,803	2.0778	1.89%
2020-03-26	0	3.170	3.150	3.170	3.110	3.220	204,000	646,180	3.1675	2.055	2.042	2.055	2.016	2.087	314,761	2.0529	-1.55%
2020-03-25	0	3.220	3.210	3.230	3.130	3.230	549,000	1,747,220	3.1826	2.087	2.080	2.093	2.029	2.093	847,076	2.0626	4.21%
2020-03-24	0	3.090	3.080	3.090	3.000	3.140	291,000	896,240	3.0799	2.003	1.996	2.003	1.944	2.035	448,997	1.9961	3.00%
2020-03-23	0	3.000	3.000	3.030	2.950	3.070	538,000	1,610,630	2.9937	1.944	1.944	1.964	1.912	1.990	830,104	1.9403	-5.06%
2020-03-20	0	3.160	3.110	3.170	2.940	3.160	836,000	2,546,830	3.0464	2.048	2.016	2.055	1.905	2.048	1,289,901	1.9744	5.33%
2020-03-19	0	3.000	2.980	3.000	2.850	3.140	1,661,000	4,914,000	2.9585	1.944	1.931	1.944	1.847	2.035	2,562,830	1.9174	-5.36%
2020-03-18	0	3.170	3.160	3.170	3.130	3.340	478,000	1,550,900	3.2446	2.055	2.048	2.055	2.029	2.165	737,527	2.1028	-2.46%
2020-03-17	0	3.250	3.240	3.250	3.160	3.300	999,000	3,239,020	3.2423	2.106	2.100	2.106	2.048	2.139	1,541,401	2.1013	-2.40%
2020-03-16	0	3.330	3.310	3.370	3.300	3.450	466,000	1,559,790	3.3472	2.158	2.145	2.184	2.139	2.236	719,012	2.1694	-3.20%
2020-03-13	0	3.440	3.410	3.460	3.300	3.470	1,085,000	3,665,810	3.3786	2.230	2.210	2.242	2.139	2.249	1,674,094	2.1897	-1.99%
2020-03-12	0	3.510	3.510	3.520	3.500	3.650	946,000	3,358,290	3.5500	2.275	2.275	2.281	2.268	2.366	1,459,625	2.3008	-4.10%
2020-03-11	0	3.660	3.650	3.670	3.610	3.690	710,000	2,596,589	3.6572	2.372	2.366	2.379	2.340	2.392	1,095,490	2.3703	1.39%
2020-03-10	0	3.610	3.590	3.620	3.550	3.640	918,000	3,296,080	3.5905	2.340	2.327	2.346	2.301	2.359	1,416,422	2.3270	-0.61%
2020-03-09	0	3.760	3.750	3.780	3.760	3.840	1,575,000	5,969,990	3.7905	2.354	2.348	2.366	2.354	2.404	2,515,780	2.3730	-2.34%
2020-03-06	0	3.850	3.840	3.850	3.790	3.880	1,212,000	4,662,700	3.8471	2.410	2.404	2.410	2.373	2.429	1,935,953	2.4085	-0.52%
2020-03-05	0	3.870	3.860	3.880	3.790	3.870	944,000	3,612,890	3.8272	2.423	2.417	2.429	2.373	2.423	1,507,871	2.3960	1.84%
2020-03-04	0	3.800	3.800	3.810	3.770	3.820	243,000	924,355	3.8039	2.379	2.379	2.385	2.360	2.392	388,149	2.3814	-0.52%
2020-03-03	0	3.820	3.800	3.820	3.770	3.850	1,180,000	4,503,300	3.8164	2.392	2.379	2.392	2.360	2.410	1,884,838	2.3892	-0.52%
2020-03-02	0	3.840	3.830	3.840	3.810	3.850	811,000	3,104,340	3.8278	2.404	2.398	2.404	2.385	2.410	1,295,427	2.3964	0.26%
2020-02-28	0	3.830	3.830	3.840	3.820	3.900	1,149,000	4,428,640	3.8543	2.398	2.398	2.404	2.392	2.442	1,835,321	2.4130	-1.79%
2020-02-27	0	3.900	3.890	3.900	3.820	3.940	2,562,000	10,007,070	3.9060	2.442	2.435	2.442	2.392	2.467	4,092,335	2.4453	2.09%
2020-02-26	0	3.820	3.810	3.830	3.700	3.840	800,000	3,006,790	3.7585	2.392	2.385	2.398	2.316	2.404	1,277,856	2.3530	2.69%
2020-02-25	0	3.720	3.700	3.730	3.690	3.730	190,000	705,090	3.7110	2.329	2.316	2.335	2.310	2.335	303,491	2.3233	0.81%
2020-02-24	0	3.690	3.690	3.740	3.640	3.730	271,000	997,340	3.6802	2.310	2.310	2.341	2.279	2.335	432,874	2.3040	-0.54%
2020-02-21	0	3.710	3.710	3.730	3.650	3.770	397,000	1,482,210	3.7335	2.323	2.323	2.335	2.285	2.360	634,136	2.3374	-3.13%
2020-02-20	0	3.830	3.800	3.830	3.800	3.830	209,000	797,260	3.8146	2.398	2.379	2.398	2.379	2.398	333,840	2.3881	0.00%
2020-02-19	0	3.830	3.820	3.830	3.810	3.870	331,000	1,269,910	3.8366	2.398	2.392	2.398	2.385	2.423	528,713	2.4019	0.26%
2020-02-18	0	3.820	3.810	3.820	3.770	3.860	508,000	1,930,810	3.8008	2.392	2.385	2.392	2.360	2.417	811,439	2.3795	-1.04%
2020-02-17	0	3.860	3.840	3.860	3.790	3.900	571,000	2,202,120	3.8566	2.417	2.404	2.417	2.373	2.442	912,070	2.4144	2.12%
2020-02-14	0	3.780	3.780	3.790	3.730	3.810	605,000	2,284,110	3.7754	2.366	2.366	2.373	2.335	2.385	966,379	2.3636	1.07%
2020-02-13	0	3.740	3.740	3.760	3.740	3.780	230,000	861,870	3.7473	2.341	2.341	2.354	2.341	2.366	367,384	2.3460	0.00%
2020-02-12	0	3.740	3.740	3.750	3.700	3.770	373,000	1,391,450	3.7304	2.341	2.341	2.348	2.316	2.360	595,801	2.3354	0.54%
2020-02-11	0	3.720	3.720	3.730	3.630	3.750	434,000	1,608,140	3.7054	2.329	2.329	2.335	2.273	2.348	693,237	2.3198	2.48%
2020-02-10	0	3.630	3.620	3.640	3.530	3.650	324,000	1,164,660	3.5946	2.273	2.266	2.279	2.210	2.285	517,532	2.2504	1.97%
2020-02-07	0	3.560	3.550	3.560	3.540	3.570	89,000	315,800	3.5483	2.229	2.222	2.229	2.216	2.235	142,162	2.2214	-0.28%
2020-02-06	0	3.570	3.560	3.570	3.520	3.590	123,000	437,310	3.5554	2.235	2.229	2.235	2.204	2.248	196,470	2.2258	1.13%
2020-02-05	0	3.530	3.500	3.530	3.480	3.550	155,000	546,630	3.5266	2.210	2.191	2.210	2.179	2.222	247,585	2.2079	0.86%
2020-02-04	0	3.500	3.500	3.530	3.480	3.530	407,000	1,423,800	3.4983	2.191	2.191	2.210	2.179	2.210	650,109	2.1901	0.00%
2020-02-03	0	3.500	3.490	3.510	3.480	3.530	198,000	692,360	3.4968	2.191	2.185	2.197	2.179	2.210	316,269	2.1891	-0.85%
2020-01-31	0	3.530	3.500	3.540	3.500	3.600	452,000	1,599,890	3.5396	2.210	2.191	2.216	2.191	2.254	721,989	2.2159	2.02%
2020-01-30	0	3.460	3.460	3.470	3.450	3.540	360,000	1,249,830	3.4718	2.166	2.166	2.172	2.160	2.216	575,035	2.1735	-1.42%
2020-01-29	0	3.510	3.500	3.530	3.420	3.600	418,000	1,466,930	3.5094	2.197	2.191	2.210	2.141	2.254	667,680	2.1971	-2.77%
2020-01-24	0	3.610	3.610	3.660	3.500	3.650	285,000	1,013,090	3.5547	2.260	2.260	2.291	2.191	2.285	455,236	2.2254	1.40%
2020-01-23	0	3.560	3.550	3.570	3.550	3.690	627,000	2,257,100	3.5998	2.229	2.222	2.235	2.222	2.310	1,001,520	2.2537	-3.52%
2020-01-22	0	3.690	3.690	3.710	3.590	3.710	421,000	1,541,670	3.6619	2.310	2.310	2.323	2.248	2.323	672,472	2.2925	0.82%
2020-01-21	0	3.660	3.650	3.670	3.650	3.720	221,000	812,250	3.6753	2.291	2.285	2.298	2.285	2.329	353,008	2.3009	-0.54%
2020-01-20	0	3.680	3.670	3.690	3.650	3.700	294,000	1,078,370	3.6679	2.304	2.298	2.310	2.285	2.316	469,612	2.2963	0.27%
2020-01-17	0	3.670	3.670	3.700	3.650	3.720	269,000	992,930	3.6912	2.298	2.298	2.316	2.285	2.329	429,679	2.3109	-0.81%
2020-01-16	0	3.700	3.700	3.720	3.700	3.730	220,000	816,310	3.7105	2.316	2.316	2.329	2.316	2.335	351,411	2.3230	-0.80%
2020-01-15	0	3.730	3.720	3.740	3.700	3.750	111,000	412,610	3.7172	2.335	2.329	2.341	2.316	2.348	177,303	2.3272	-0.53%
2020-01-14	0	3.750	3.720	3.750	3.720	3.760	178,000	665,020	3.7361	2.348	2.329	2.348	2.329	2.354	284,323	2.3390	0.27%
2020-01-13	0	3.740	3.740	3.770	3.720	3.790	274,000	1,032,030	3.7665	2.341	2.341	2.360	2.329	2.373	437,666	2.3580	-1.06%
2020-01-10	0	3.780	3.770	3.790	3.680	3.780	263,000	984,300	3.7426	2.366	2.360	2.373	2.304	2.366	420,095	2.3430	1.61%
2020-01-09	0	3.720	3.720	3.730	3.680	3.720	418,000	1,549,140	3.7061	2.329	2.329	2.335	2.304	2.329	667,680	2.3202	0.27%
2020-01-08	0	3.710	3.660	3.710	3.650	3.720	309,000	1,136,630	3.6784	2.323	2.291	2.323	2.285	2.329	493,572	2.3029	1.64%
2020-01-07	0	3.650	3.650	3.700	3.650	3.780	527,000	1,951,410	3.7029	2.285	2.285	2.316	2.285	2.366	841,788	2.3182	-1.35%
2020-01-06	0	3.700	3.700	3.710	3.680	3.790	659,000	2,457,400	3.7290	2.316	2.316	2.323	2.304	2.373	1,052,634	2.3345	-2.63%
2020-01-03	0	3.800	3.800	3.820	3.800	3.830	218,000	830,470	3.8095	2.379	2.379	2.392	2.379	2.398	348,216	2.3849	-0.52%
2020-01-02	0	3.820	3.820	3.830	3.800	3.830	128,000	488,180	3.8139	2.392	2.392	2.398	2.379	2.398	204,457	2.3877	0.00%
2019-12-31	0	3.820	3.800	3.820	3.800	3.820	62,000	235,970	3.8060	2.392	2.379	2.392	2.379	2.392	99,034	2.3827	0.00%
2019-12-30	0	3.820	3.810	3.820	3.800	3.850	220,000	841,450	3.8248	2.392	2.385	2.392	2.379	2.410	351,411	2.3945	-0.26%
2019-12-27	0	3.830	3.820	3.830	3.800	3.900	167,000	642,430	3.8469	2.398	2.392	2.398	2.379	2.442	266,753	2.4083	0.79%
2019-12-24	0	3.800	3.800	3.820	3.790	3.850	120,000	456,660	3.8055	2.379	2.379	2.392	2.373	2.410	191,678	2.3824	-1.04%
2019-12-23	0	3.840	3.830	3.840	3.810	3.850	247,000	944,820	3.8252	2.404	2.398	2.404	2.385	2.410	394,538	2.3947	-0.26%
2019-12-20	0	3.850	3.840	3.850	3.810	3.870	1,999,000	7,678,360	3.8411	2.410	2.404	2.410	2.385	2.423	3,193,044	2.4047	0.52%
2019-12-19	0	3.830	3.820	3.860	3.810	3.880	259,000	993,510	3.8359	2.398	2.392	2.417	2.385	2.429	413,706	2.4015	0.00%
2019-12-18	0	3.830	3.830	3.860	3.810	3.890	162,000	624,660	3.8559	2.398	2.398	2.417	2.385	2.435	258,766	2.4140	-1.29%
2019-12-17	0	3.880	3.830	3.880	3.820	3.880	290,000	1,117,630	3.8539	2.429	2.398	2.429	2.392	2.429	463,223	2.4127	1.84%
2019-12-16	0	3.810	3.800	3.820	3.710	3.850	2,853,000	10,832,480	3.7969	2.385	2.379	2.392	2.323	2.410	4,557,156	2.3770	-1.04%
2019-12-13	0	3.850	3.810	3.840	3.810	3.930	653,000	2,522,430	3.8628	2.410	2.385	2.404	2.385	2.460	1,043,050	2.4183	-0.77%
2019-12-12	0	3.880	3.880	3.900	3.750	3.950	1,170,000	4,546,540	3.8859	2.429	2.429	2.442	2.348	2.473	1,868,865	2.4328	3.47%
2019-12-11	0	3.750	3.750	3.760	3.650	3.750	1,278,000	4,757,620	3.7227	2.348	2.348	2.354	2.285	2.348	2,041,376	2.3306	2.99%
2019-12-10	0	3.760	3.750	3.760	3.700	3.770	2,281,000	8,532,540	3.7407	2.279	2.273	2.279	2.243	2.286	3,762,570	2.2677	0.80%
2019-12-09	0	3.730	3.710	3.730	3.580	3.730	1,330,000	4,913,200	3.6941	2.261	2.249	2.261	2.170	2.261	2,193,870	2.2395	1.91%
2019-12-06	0	3.660	3.650	3.660	3.630	3.670	234,000	855,300	3.6551	2.219	2.213	2.219	2.201	2.225	385,989	2.2159	0.00%
2019-12-05	0	3.660	3.660	3.670	3.630	3.690	399,000	1,461,090	3.6619	2.219	2.219	2.225	2.201	2.237	658,161	2.2200	-0.27%
2019-12-04	0	3.670	3.660	3.670	3.600	3.690	693,000	2,534,770	3.6577	2.225	2.219	2.225	2.182	2.237	1,143,122	2.2174	1.66%
2019-12-03	0	3.610	3.610	3.620	3.580	3.630	613,000	2,210,240	3.6056	2.189	2.189	2.195	2.170	2.201	1,011,160	2.1858	-0.28%
2019-12-02	0	3.620	3.600	3.620	3.540	3.630	894,000	3,194,590	3.5734	2.195	2.182	2.195	2.146	2.201	1,474,677	2.1663	2.84%
2019-11-29	0	3.520	3.520	3.540	3.520	3.550	425,000	1,503,030	3.5365	2.134	2.134	2.146	2.134	2.152	701,049	2.1440	-1.12%
2019-11-28	0	3.560	3.550	3.580	3.530	3.580	428,000	1,519,680	3.5507	2.158	2.152	2.170	2.140	2.170	705,997	2.1525	0.56%
2019-11-27	0	3.540	3.540	3.550	3.530	3.610	211,000	753,540	3.5713	2.146	2.146	2.152	2.140	2.189	348,050	2.1650	-0.84%
2019-11-26	0	3.570	3.570	3.590	3.550	3.600	225,000	803,120	3.5694	2.164	2.164	2.176	2.152	2.182	371,143	2.1639	-1.38%
2019-11-25	0	3.620	3.580	3.620	3.570	3.630	128,000	461,060	3.6020	2.195	2.170	2.195	2.164	2.201	211,139	2.1837	0.84%
2019-11-22	0	3.590	3.580	3.590	3.580	3.640	553,000	1,992,570	3.6032	2.176	2.170	2.176	2.170	2.207	912,188	2.1844	-1.64%
2019-11-21	0	3.650	3.640	3.660	3.430	3.660	2,160,000	7,654,360	3.5437	2.213	2.207	2.219	2.079	2.219	3,562,977	2.1483	6.41%
2019-11-20	0	3.430	3.430	3.440	3.430	3.450	216,000	743,100	3.4403	2.079	2.079	2.085	2.079	2.092	356,298	2.0856	-0.29%
2019-11-19	0	3.440	3.430	3.440	3.410	3.460	279,000	960,600	3.4430	2.085	2.079	2.085	2.067	2.098	460,218	2.0873	0.58%
2019-11-18	0	3.420	3.420	3.430	3.400	3.460	257,000	881,920	3.4316	2.073	2.073	2.079	2.061	2.098	423,928	2.0804	0.29%
2019-11-15	0	3.410	3.360	3.410	3.320	3.410	250,000	842,150	3.3686	2.067	2.037	2.067	2.013	2.067	412,382	2.0422	1.79%
2019-11-14	0	3.350	3.340	3.350	3.310	3.400	232,000	784,010	3.3794	2.031	2.025	2.031	2.007	2.061	382,690	2.0487	0.00%
2019-11-13	0	3.350	3.350	3.370	3.330	3.410	790,000	2,651,860	3.3568	2.031	2.031	2.043	2.019	2.067	1,303,126	2.0350	-3.18%
2019-11-12	0	3.460	3.450	3.460	3.410	3.460	188,000	646,470	3.4387	2.098	2.092	2.098	2.067	2.098	310,111	2.0846	1.47%
2019-11-11	0	3.410	3.410	3.440	3.370	3.520	1,144,000	3,934,950	3.4396	2.067	2.067	2.085	2.043	2.134	1,887,058	2.0852	-3.40%
2019-11-08	0	3.530	3.520	3.560	3.520	3.560	138,000	488,290	3.5383	2.140	2.134	2.158	2.134	2.158	227,635	2.1451	0.00%
2019-11-07	0	3.530	3.520	3.540	3.500	3.560	315,000	1,109,230	3.5214	2.140	2.134	2.146	2.122	2.158	519,601	2.1348	-0.28%
2019-11-06	0	3.540	3.520	3.540	3.510	3.560	337,000	1,190,210	3.5318	2.146	2.134	2.146	2.128	2.158	555,890	2.1411	0.57%
2019-11-05	0	3.520	3.510	3.520	3.500	3.640	1,164,000	4,128,360	3.5467	2.134	2.128	2.134	2.122	2.207	1,920,049	2.1501	-3.03%
2019-11-04	0	3.630	3.630	3.640	3.610	3.670	372,000	1,354,990	3.6424	2.201	2.201	2.207	2.189	2.225	613,624	2.2082	-0.82%
2019-11-01	0	3.660	3.640	3.660	3.600	3.680	504,000	1,830,050	3.6311	2.219	2.207	2.219	2.182	2.231	831,361	2.2013	0.27%
2019-10-31	0	3.650	3.640	3.650	3.580	3.680	1,544,000	5,610,170	3.6335	2.213	2.207	2.213	2.170	2.231	2,546,869	2.2028	1.96%
2019-10-30	0	3.580	3.560	3.580	3.520	3.580	642,000	2,285,500	3.5600	2.170	2.158	2.170	2.134	2.170	1,058,996	2.1582	0.85%
2019-10-29	0	3.550	3.520	3.560	3.480	3.600	484,000	1,718,370	3.5504	2.152	2.134	2.158	2.110	2.182	798,371	2.1523	0.28%
2019-10-28	0	3.540	3.540	3.560	3.500	3.700	1,608,000	5,790,400	3.6010	2.146	2.146	2.158	2.122	2.243	2,652,438	2.1830	-2.48%
2019-10-25	0	3.630	3.610	3.630	3.580	3.630	630,000	2,268,150	3.6002	2.201	2.189	2.201	2.170	2.201	1,039,202	2.1826	0.83%
2019-10-24	0	3.600	3.590	3.600	3.520	3.600	833,000	2,972,410	3.5683	2.182	2.176	2.182	2.134	2.182	1,374,055	2.1632	1.41%
2019-10-23	0	3.550	3.550	3.560	3.500	3.590	644,000	2,278,810	3.5385	2.152	2.152	2.158	2.122	2.176	1,062,295	2.1452	-0.56%
2019-10-22	0	3.570	3.550	3.570	3.350	3.570	2,242,000	7,816,570	3.4864	2.164	2.152	2.164	2.031	2.164	3,698,238	2.1136	7.53%
2019-10-21	0	3.320	3.320	3.330	3.300	3.350	869,000	2,893,900	3.3301	2.013	2.013	2.019	2.001	2.031	1,433,438	2.0189	1.53%
2019-10-18	0	3.270	3.250	3.270	3.230	3.270	462,000	1,503,210	3.2537	1.982	1.970	1.982	1.958	1.982	762,081	1.9725	1.24%
2019-10-17	0	3.230	3.240	3.250	3.230	3.250	142,000	460,020	3.2396	1.958	1.964	1.970	1.958	1.970	234,233	1.9639	-0.31%
2019-10-16	0	3.240	3.240	3.250	3.230	3.250	358,000	1,160,780	3.2424	1.964	1.964	1.970	1.958	1.970	590,530	1.9657	0.31%
2019-10-15	0	3.230	3.230	3.240	3.220	3.250	320,000	1,035,650	3.2364	1.958	1.958	1.964	1.952	1.970	527,848	1.9620	0.00%
2019-10-14	0	3.230	3.220	3.240	3.220	3.240	476,000	1,538,480	3.2321	1.958	1.952	1.964	1.952	1.964	785,175	1.9594	0.94%
2019-10-11	0	3.200	3.190	3.230	3.190	3.250	347,000	1,113,430	3.2087	1.940	1.934	1.958	1.934	1.970	572,386	1.9452	-1.54%
2019-10-10	0	3.250	3.250	3.260	3.210	3.260	470,000	1,522,040	3.2384	1.970	1.970	1.976	1.946	1.976	775,277	1.9632	1.25%
2019-10-09	0	3.210	3.210	3.240	3.200	3.300	763,000	2,480,490	3.2510	1.946	1.946	1.964	1.940	2.001	1,258,589	1.9709	0.31%
2019-10-08	0	3.200	3.190	3.200	3.000	3.200	1,582,000	4,890,570	3.0914	1.940	1.934	1.940	1.819	1.940	2,609,551	1.8741	6.67%
2019-10-04	0	3.000	3.000	3.010	3.000	3.040	215,000	648,400	3.0158	1.819	1.819	1.825	1.819	1.843	354,648	1.8283	-0.66%
2019-10-03	0	3.020	3.010	3.030	3.010	3.060	197,000	595,730	3.0240	1.831	1.825	1.837	1.825	1.855	324,957	1.8333	-1.63%
2019-10-02	0	3.070	3.020	3.070	3.000	3.080	218,000	662,500	3.0390	1.861	1.831	1.861	1.819	1.867	359,597	1.8423	0.00%
2019-09-30	0	3.070	3.060	3.070	3.060	3.090	240,000	738,500	3.0771	1.861	1.855	1.861	1.855	1.873	395,886	1.8654	-0.32%
2019-09-27	0	3.080	3.060	3.080	3.020	3.090	363,000	1,108,450	3.0536	1.867	1.855	1.867	1.831	1.873	598,778	1.8512	3.01%
2019-09-26	0	2.990	2.990	3.000	2.970	3.000	91,000	271,410	2.9825	1.813	1.813	1.819	1.801	1.819	150,107	1.8081	-0.33%
2019-09-25	0	3.000	3.000	3.020	3.000	3.020	92,000	276,320	3.0035	1.819	1.819	1.831	1.819	1.831	151,756	1.8208	-0.66%
2019-09-24	0	3.020	3.020	3.030	3.010	3.050	42,000	127,650	3.0393	1.831	1.831	1.837	1.825	1.849	69,280	1.8425	-0.33%
2019-09-23	0	3.030	3.030	3.050	2.980	3.050	74,000	224,450	3.0331	1.837	1.837	1.849	1.807	1.849	122,065	1.8388	-0.33%
2019-09-20	0	3.040	3.010	3.040	2.940	3.040	65,000	196,970	3.0303	1.843	1.825	1.843	1.782	1.843	107,219	1.8371	1.00%
2019-09-19	0	3.010	3.010	3.020	2.950	3.020	45,000	134,870	2.9971	1.825	1.825	1.831	1.788	1.831	74,229	1.8170	0.00%
2019-09-18	0	3.010	3.010	3.040	2.960	3.050	95,000	287,045	3.0215	1.825	1.825	1.843	1.794	1.849	156,705	1.8318	0.33%
2019-09-17	0	3.000	3.000	3.020	2.980	3.030	50,000	150,040	3.0008	1.819	1.819	1.831	1.807	1.837	82,476	1.8192	-0.33%
2019-09-16	0	3.010	3.010	3.040	3.010	3.070	112,000	340,420	3.0395	1.825	1.825	1.843	1.825	1.861	184,747	1.8426	-1.31%
2019-09-13	0	3.050	3.040	3.050	2.970	3.060	226,000	678,700	3.0031	1.849	1.843	1.849	1.801	1.855	372,793	1.8206	2.01%
2019-09-12	0	2.990	2.980	3.000	2.970	3.000	37,000	110,620	2.9897	1.813	1.807	1.819	1.801	1.819	61,032	1.8125	0.00%
2019-09-11	0	2.990	2.970	2.990	2.950	2.990	62,000	184,270	2.9721	1.813	1.801	1.813	1.788	1.813	102,271	1.8018	1.36%
2019-09-10	0	2.950	2.950	2.970	2.950	2.980	97,000	287,340	2.9623	1.788	1.788	1.801	1.788	1.807	160,004	1.7958	-1.01%
2019-09-09	0	2.980	2.950	2.980	2.950	2.980	54,000	159,930	2.9617	1.807	1.788	1.807	1.788	1.807	89,074	1.7955	0.34%
2019-09-06	0	2.970	2.970	2.980	2.910	2.980	187,000	552,470	2.9544	1.801	1.801	1.807	1.764	1.807	308,461	1.7911	1.71%
2019-09-05	0	2.920	2.910	2.920	2.900	2.930	102,000	296,780	2.9096	1.770	1.764	1.770	1.758	1.776	168,252	1.7639	0.69%
2019-09-04	0	2.900	2.880	2.910	2.860	2.910	120,000	345,400	2.8783	1.758	1.746	1.764	1.734	1.764	197,943	1.7449	2.84%
2019-09-03	0	2.820	2.820	2.860	2.820	2.830	48,000	135,450	2.8219	1.710	1.710	1.734	1.710	1.716	79,177	1.7107	0.00%
2019-09-02	0	2.820	2.810	2.820	2.800	2.830	234,000	657,530	2.8100	1.710	1.704	1.710	1.697	1.716	385,989	1.7035	-1.05%
2019-08-30	0	2.850	2.840	2.850	2.830	2.910	183,000	521,300	2.8486	1.728	1.722	1.728	1.716	1.764	301,863	1.7269	-1.04%
2019-08-29	0	2.880	2.840	2.880	2.800	2.920	57,000	162,590	2.8525	1.746	1.722	1.746	1.697	1.770	94,023	1.7293	1.77%
2019-08-28	0	2.830	2.830	2.850	2.820	2.830	58,000	164,640	2.8386	1.716	1.716	1.728	1.710	1.716	95,673	1.7209	0.00%
2019-08-27	0	2.830	2.820	2.870	2.830	2.880	42,000	119,520	2.8457	1.716	1.710	1.740	1.716	1.746	69,280	1.7252	-1.39%
2019-08-26	0	2.870	2.840	2.870	2.820	2.870	370,000	1,048,510	2.8338	1.740	1.722	1.740	1.710	1.740	610,325	1.7180	-1.37%
2019-08-23	0	2.910	2.900	2.910	2.900	2.940	146,000	425,640	2.9153	1.764	1.758	1.764	1.758	1.782	240,831	1.7674	-0.68%
2019-08-22	0	2.930	2.910	2.930	2.910	2.940	140,000	408,840	2.9203	1.776	1.764	1.776	1.764	1.782	230,934	1.7704	-0.34%
2019-08-21	0	2.940	2.940	2.960	2.930	2.990	107,000	315,600	2.9495	1.782	1.782	1.794	1.776	1.813	176,499	1.7881	-1.34%
2019-08-20	0	2.980	2.960	2.980	2.980	2.990	30,000	89,540	2.9847	1.807	1.794	1.807	1.807	1.813	49,486	1.8094	-0.33%
2019-08-19	0	2.990	2.980	2.990	2.950	3.000	362,000	1,072,610	2.9630	1.813	1.807	1.813	1.788	1.819	597,129	1.7963	1.36%
2019-08-16	0	2.950	2.930	2.950	2.900	2.950	143,000	416,380	2.9117	1.788	1.776	1.788	1.758	1.788	235,882	1.7652	1.37%
2019-08-15	0	2.910	2.910	2.940	2.890	2.950	295,000	864,420	2.9302	1.764	1.764	1.782	1.752	1.788	486,610	1.7764	-1.36%
2019-08-14	0	2.950	2.950	2.960	2.900	3.000	582,000	1,706,190	2.9316	1.788	1.788	1.794	1.758	1.819	960,024	1.7772	3.51%
2019-08-13	0	2.850	2.830	2.850	2.800	2.960	601,000	1,728,050	2.8753	1.728	1.716	1.728	1.697	1.794	991,365	1.7431	-4.36%
2019-08-12	0	2.980	2.970	2.990	2.960	3.050	399,000	1,190,560	2.9839	1.807	1.801	1.813	1.794	1.849	658,161	1.8089	-2.30%
2019-08-09	0	3.050	3.030	3.050	2.990	3.090	349,000	1,059,810	3.0367	1.849	1.837	1.849	1.813	1.873	575,685	1.8410	-0.97%
2019-08-08	0	3.080	3.060	3.080	3.050	3.110	230,000	708,630	3.0810	1.867	1.855	1.867	1.849	1.885	379,391	1.8678	0.33%
2019-08-07	0	3.070	3.020	3.070	3.010	3.080	36,000	109,980	3.0550	1.861	1.831	1.861	1.825	1.867	59,383	1.8520	1.32%
2019-08-06	0	3.030	3.030	3.040	2.980	3.040	368,000	1,103,010	2.9973	1.837	1.837	1.843	1.807	1.843	607,026	1.8171	-0.98%
2019-08-05	0	3.060	3.050	3.090	3.000	3.100	560,000	1,699,750	3.0353	1.855	1.849	1.873	1.819	1.879	923,735	1.8401	-1.61%
2019-08-02	0	3.110	3.100	3.110	3.080	3.140	236,000	730,420	3.0950	1.885	1.879	1.885	1.867	1.904	389,288	1.8763	-0.32%
2019-08-01	0	3.120	3.110	3.120	3.090	3.160	362,000	1,125,480	3.1091	1.891	1.885	1.891	1.873	1.916	597,129	1.8848	-0.32%
2019-07-31	0	3.130	3.130	3.170	3.130	3.200	42,000	132,850	3.1631	1.898	1.898	1.922	1.898	1.940	69,280	1.9176	-2.19%
2019-07-30	0	3.200	3.150	3.200	3.130	3.240	173,000	547,870	3.1669	1.940	1.910	1.940	1.898	1.964	285,368	1.9199	1.91%
2019-07-29	0	3.140	3.130	3.140	3.120	3.190	287,000	900,510	3.1377	1.904	1.898	1.904	1.891	1.934	473,414	1.9022	-2.48%
2019-07-26	0	3.220	3.200	3.220	3.150	3.230	165,000	526,550	3.1912	1.952	1.940	1.952	1.910	1.958	272,172	1.9346	0.62%
2019-07-25	0	3.200	3.180	3.200	3.170	3.220	227,000	726,370	3.1999	1.940	1.928	1.940	1.922	1.952	374,442	1.9399	-0.31%
2019-07-24	0	3.210	3.210	3.230	3.210	3.240	162,000	522,230	3.2236	1.946	1.946	1.958	1.946	1.964	267,223	1.9543	0.00%
2019-07-23	0	3.210	3.210	3.230	3.200	3.230	147,000	473,150	3.2187	1.946	1.946	1.958	1.940	1.958	242,480	1.9513	-0.93%
2019-07-22	0	3.240	3.240	3.250	3.230	3.280	133,000	433,010	3.2557	1.964	1.964	1.970	1.958	1.988	219,387	1.9737	-0.31%
2019-07-19	0	3.250	3.230	3.250	3.240	3.260	38,000	123,470	3.2492	1.970	1.958	1.970	1.964	1.976	62,682	1.9698	0.00%
2019-07-18	0	3.250	3.240	3.260	3.250	3.290	67,000	218,750	3.2649	1.970	1.964	1.976	1.970	1.995	110,518	1.9793	0.00%
2019-07-17	0	3.250	3.250	3.270	3.230	3.280	150,000	486,720	3.2448	1.970	1.970	1.982	1.958	1.988	247,429	1.9671	0.00%
2019-07-16	0	3.250	3.250	3.270	3.230	3.300	236,000	767,480	3.2520	1.970	1.970	1.982	1.958	2.001	389,288	1.9715	-2.40%
2019-07-15	0	3.330	3.300	3.330	3.280	3.340	122,000	403,520	3.3075	2.019	2.001	2.019	1.988	2.025	201,242	2.0051	-0.89%
2019-07-12	0	3.360	3.350	3.360	3.340	3.380	165,000	554,970	3.3635	2.037	2.031	2.037	2.025	2.049	272,172	2.0390	0.60%
2019-07-11	0	3.340	3.340	3.350	3.330	3.370	114,000	381,470	3.3462	2.025	2.025	2.031	2.019	2.043	188,046	2.0286	-0.30%
2019-07-10	0	3.350	3.350	3.370	3.330	3.380	63,000	210,820	3.3463	2.031	2.031	2.043	2.019	2.049	103,920	2.0287	0.30%
2019-07-09	0	3.340	3.340	3.360	3.320	3.370	58,000	193,680	3.3393	2.025	2.025	2.037	2.013	2.043	95,673	2.0244	-1.18%
2019-07-08	0	3.380	3.360	3.380	3.320	3.380	130,000	435,980	3.3537	2.049	2.037	2.049	2.013	2.049	214,438	2.0331	0.00%
2019-07-05	0	3.380	3.360	3.380	3.320	3.390	33,000	111,410	3.3761	2.049	2.037	2.049	2.013	2.055	54,434	2.0467	0.60%
2019-07-04	0	3.360	3.360	3.370	3.330	3.380	375,000	1,257,520	3.3534	2.037	2.037	2.043	2.019	2.049	618,572	2.0329	0.30%
2019-07-03	0	3.350	3.320	3.350	3.270	3.350	302,000	1,000,490	3.3129	2.031	2.013	2.031	1.982	2.031	498,157	2.0084	2.45%
2019-07-02	0	3.270	3.270	3.290	3.130	3.290	252,000	808,200	3.2071	1.982	1.982	1.995	1.898	1.995	415,681	1.9443	2.19%
2019-06-28	0	3.200	3.200	3.240	3.200	3.250	108,000	348,490	3.2268	1.940	1.940	1.964	1.940	1.970	178,149	1.9562	-1.54%
2019-06-27	0	3.250	3.210	3.250	3.200	3.250	252,000	810,700	3.2171	1.970	1.946	1.970	1.940	1.970	415,681	1.9503	0.31%
2019-06-26	0	3.240	3.210	3.240	3.130	3.260	52,000	166,610	3.2040	1.964	1.946	1.964	1.898	1.976	85,775	1.9424	-0.61%
2019-06-25	0	3.260	3.220	3.260	3.200	3.270	26,000	83,830	3.2242	1.976	1.952	1.976	1.940	1.982	42,888	1.9546	0.00%
2019-06-24	0	3.260	3.220	3.260	3.220	3.260	16,000	51,980	3.2488	1.976	1.952	1.976	1.952	1.976	26,392	1.9695	0.00%
2019-06-21	0	3.260	3.240	3.260	3.220	3.260	102,000	331,150	3.2466	1.976	1.964	1.976	1.952	1.976	168,252	1.9682	0.93%
2019-06-20	0	3.230	3.230	3.250	3.210	3.250	80,000	257,380	3.2173	1.958	1.958	1.970	1.946	1.970	131,962	1.9504	-0.62%
2019-06-19	0	3.250	3.240	3.250	3.200	3.250	174,000	562,790	3.2344	1.970	1.964	1.970	1.940	1.970	287,018	1.9608	2.20%
2019-06-18	0	3.180	3.170	3.180	3.130	3.200	128,000	405,240	3.1659	1.928	1.922	1.928	1.898	1.940	211,139	1.9193	0.63%
2019-06-17	0	3.160	3.160	3.170	3.130	3.200	137,000	435,840	3.1813	1.916	1.916	1.922	1.898	1.940	225,985	1.9286	-0.63%
2019-06-14	0	3.180	3.150	3.180	3.100	3.180	40,000	124,690	3.1173	1.928	1.910	1.928	1.879	1.928	65,981	1.8898	0.00%
2019-06-13	0	3.180	3.120	3.180	3.070	3.190	131,000	408,430	3.1178	1.928	1.891	1.928	1.861	1.934	216,088	1.8901	1.27%
2019-06-12	0	3.140	3.120	3.140	3.120	3.150	35,000	109,530	3.1294	1.904	1.891	1.904	1.891	1.910	57,733	1.8972	-0.32%
2019-06-11	0	3.150	3.140	3.150	3.130	3.160	265,000	834,410	3.1487	1.910	1.904	1.910	1.898	1.916	437,124	1.9089	0.64%
2019-06-10	0	3.130	3.130	3.200	3.130	3.280	406,000	1,301,460	3.2056	1.898	1.898	1.940	1.898	1.988	669,708	1.9433	-1.88%
2019-06-06	0	3.190	3.170	3.200	3.140	3.290	491,000	1,570,790	3.1992	1.934	1.922	1.940	1.904	1.995	809,917	1.9394	3.24%
2019-06-05	0	3.090	3.060	3.090	3.050	3.110	223,000	684,700	3.0704	1.873	1.855	1.873	1.849	1.885	367,844	1.8614	1.31%
2019-06-04	0	3.050	3.050	3.100	3.020	3.110	166,000	508,360	3.0624	1.849	1.849	1.879	1.831	1.885	273,821	1.8565	-1.29%
2019-06-03	0	3.090	3.080	3.090	3.080	3.140	295,000	915,860	3.1046	1.873	1.867	1.873	1.867	1.904	486,610	1.8821	-1.28%
2019-05-31	0	3.130	3.130	3.180	3.130	3.180	137,000	432,760	3.1588	1.898	1.898	1.928	1.898	1.928	225,985	1.9150	-1.57%
2019-05-30	0	3.180	3.170	3.200	3.140	3.210	276,000	872,200	3.1601	1.928	1.922	1.940	1.904	1.946	455,269	1.9158	-0.93%
2019-05-29	0	3.210	3.210	3.220	3.210	3.230	118,000	379,480	3.2159	1.946	1.946	1.952	1.946	1.958	194,644	1.9496	-0.62%
2019-05-28	0	3.230	3.230	3.250	3.220	3.250	72,000	232,880	3.2344	1.958	1.958	1.970	1.952	1.970	118,766	1.9608	0.00%
2019-05-27	0	3.230	3.210	3.230	3.200	3.230	76,000	243,730	3.2070	1.958	1.946	1.958	1.940	1.958	125,364	1.9442	-0.31%
2019-05-24	0	3.240	3.220	3.250	3.180	3.260	169,000	541,800	3.2059	1.964	1.952	1.970	1.928	1.976	278,770	1.9435	0.00%
2019-05-23	0	3.240	3.200	3.240	3.200	3.240	107,000	343,260	3.2080	1.964	1.940	1.964	1.940	1.964	176,499	1.9448	0.00%
2019-05-22	0	3.240	3.230	3.240	3.230	3.250	123,000	399,080	3.2446	1.964	1.958	1.964	1.958	1.970	202,892	1.9670	-0.31%
2019-05-21	0	3.250	3.230	3.250	3.220	3.280	95,000	308,080	3.2429	1.970	1.958	1.970	1.952	1.988	156,705	1.9660	0.93%
2019-05-20	0	3.220	3.220	3.240	3.220	3.290	201,000	650,500	3.2363	1.952	1.952	1.964	1.952	1.995	331,555	1.9620	-1.83%
2019-05-17	0	3.280	3.280	3.300	3.260	3.300	118,000	387,280	3.2820	1.988	1.988	2.001	1.976	2.001	194,644	1.9897	-1.20%
2019-05-16	0	3.320	3.320	3.330	3.320	3.320	25,000	83,000	3.3200	2.013	2.013	2.019	2.013	2.013	41,238	2.0127	0.00%
2019-05-15	0	3.320	3.300	3.320	3.260	3.330	135,000	446,910	3.3104	2.013	2.001	2.013	1.976	2.019	222,686	2.0069	1.84%
2019-05-14	0	3.260	3.260	3.270	3.230	3.290	132,000	430,420	3.2608	1.976	1.976	1.982	1.958	1.995	217,737	1.9768	-1.81%
2019-05-10	0	3.320	3.300	3.320	3.280	3.320	209,000	687,770	3.2908	2.013	2.001	2.013	1.988	2.013	344,751	1.9950	1.22%
2019-05-09	0	3.280	3.250	3.280	3.240	3.310	235,000	764,990	3.2553	1.988	1.970	1.988	1.964	2.007	387,639	1.9735	-1.20%
2019-05-08	0	3.320	3.320	3.330	3.310	3.330	53,000	175,880	3.3185	2.013	2.013	2.019	2.007	2.019	87,425	2.0118	-0.30%
2019-05-07	0	3.330	3.330	3.340	3.330	3.360	54,000	180,050	3.3343	2.019	2.019	2.025	2.019	2.037	89,074	2.0213	0.00%
2019-05-06	0	3.330	3.330	3.350	3.300	3.380	287,000	953,520	3.3224	2.019	2.019	2.031	2.001	2.049	473,414	2.0141	-2.06%
2019-05-03	0	3.400	3.380	3.400	3.380	3.410	55,000	186,520	3.3913	2.061	2.049	2.061	2.049	2.067	90,724	2.0559	-0.29%
2019-05-02	0	3.410	3.390	3.410	3.390	3.420	168,000	570,880	3.3981	2.067	2.055	2.067	2.055	2.073	277,120	2.0600	0.59%
2019-04-30	0	3.390	3.380	3.390	3.390	3.400	225,000	762,970	3.3910	2.055	2.049	2.055	2.055	2.061	371,143	2.0557	-0.88%
2019-04-29	0	3.420	3.410	3.420	3.390	3.420	159,000	540,860	3.4016	2.073	2.067	2.073	2.055	2.073	262,275	2.0622	0.88%
2019-04-26	0	3.390	3.380	3.400	3.360	3.420	92,000	312,530	3.3971	2.055	2.049	2.061	2.037	2.073	151,756	2.0594	0.59%
2019-04-25	0	3.370	3.360	3.380	3.360	3.410	568,000	1,923,270	3.3860	2.043	2.037	2.049	2.037	2.067	936,931	2.0527	-1.17%
2019-04-24	0	3.410	3.390	3.410	3.380	3.420	352,000	1,195,210	3.3955	2.067	2.055	2.067	2.049	2.073	580,633	2.0585	0.00%
2019-04-23	0	3.410	3.400	3.430	3.400	3.510	931,000	3,209,460	3.4473	2.067	2.061	2.079	2.061	2.128	1,535,709	2.0899	-2.29%
2019-04-18	0	3.490	3.480	3.500	3.490	3.510	445,000	1,556,065	3.4968	2.116	2.110	2.122	2.116	2.128	734,039	2.1199	-0.57%
2019-04-17	0	3.510	3.500	3.510	3.500	3.520	37,000	129,780	3.5076	2.128	2.122	2.128	2.122	2.134	61,032	2.1264	0.29%
2019-04-16	0	3.500	3.500	3.520	3.500	3.540	175,000	615,650	3.5180	2.122	2.122	2.134	2.122	2.146	288,667	2.1327	-0.28%
2019-04-15	0	3.510	3.500	3.510	3.500	3.520	174,000	610,030	3.5059	2.128	2.122	2.128	2.122	2.134	287,018	2.1254	0.29%
2019-04-12	0	3.500	3.500	3.510	3.500	3.520	118,000	413,900	3.5076	2.122	2.122	2.128	2.122	2.134	194,644	2.1264	-0.57%
2019-04-11	0	3.520	3.500	3.520	3.510	3.530	707,000	2,487,360	3.5182	2.134	2.122	2.134	2.128	2.140	1,166,215	2.1328	0.00%
2019-04-10	0	3.520	3.510	3.520	3.500	3.540	445,000	1,565,090	3.5171	2.134	2.128	2.134	2.122	2.146	734,039	2.1322	-0.56%
2019-04-09	0	3.540	3.530	3.540	3.520	3.550	244,000	862,840	3.5362	2.146	2.140	2.146	2.134	2.152	402,484	2.1438	0.00%
2019-04-08	0	3.540	3.530	3.540	3.520	3.550	397,000	1,404,160	3.5369	2.146	2.140	2.146	2.134	2.152	654,862	2.1442	0.28%
2019-04-04	0	3.530	3.520	3.530	3.510	3.540	534,000	1,882,810	3.5259	2.140	2.134	2.140	2.128	2.146	880,847	2.1375	0.00%
2019-04-03	0	3.530	3.520	3.530	3.480	3.570	597,000	2,095,540	3.5101	2.140	2.134	2.140	2.110	2.164	984,767	2.1280	-0.84%
2019-04-02	0	3.560	3.550	3.580	3.550	3.570	388,000	1,380,990	3.5593	2.158	2.152	2.170	2.152	2.164	640,016	2.1577	-0.28%
2019-04-01	0	3.570	3.550	3.570	3.530	3.620	1,116,000	3,965,900	3.5537	2.164	2.152	2.164	2.140	2.195	1,840,871	2.1544	1.13%
2019-03-29	0	3.530	3.530	3.540	3.500	3.560	788,000	2,775,305	3.5220	2.140	2.140	2.146	2.122	2.158	1,299,827	2.1351	0.00%
2019-03-28	0	3.530	3.530	3.540	3.520	3.540	578,000	2,042,850	3.5343	2.140	2.140	2.146	2.134	2.146	953,426	2.1426	0.57%
2019-03-27	0	3.510	3.510	3.530	3.440	3.580	2,311,000	8,143,370	3.5237	2.128	2.128	2.140	2.085	2.170	3,812,055	2.1362	3.85%
2019-03-26	0	3.380	3.390	3.410	3.370	3.440	395,000	1,335,740	3.3816	2.049	2.055	2.067	2.043	2.085	651,563	2.0501	0.60%
2019-03-25	0	3.360	3.350	3.360	3.340	3.380	613,000	2,060,920	3.3620	2.037	2.031	2.037	2.025	2.049	1,011,160	2.0382	-0.30%
2019-03-22	0	3.370	3.360	3.370	3.350	3.380	421,000	1,416,160	3.3638	2.043	2.037	2.043	2.031	2.049	694,451	2.0393	0.00%
2019-03-21	0	3.370	3.360	3.370	3.350	3.420	590,000	1,993,940	3.3796	2.043	2.037	2.043	2.031	2.073	973,221	2.0488	0.90%
2019-03-20	0	3.340	3.330	3.340	3.330	3.440	1,290,000	4,348,240	3.3707	2.025	2.019	2.025	2.019	2.085	2,127,889	2.0435	-2.91%
2019-03-19	0	3.440	3.420	3.440	3.390	3.480	667,000	2,284,150	3.4245	2.085	2.073	2.085	2.055	2.110	1,100,234	2.0761	-0.29%
2019-03-18	0	3.450	3.450	3.460	3.420	3.500	550,000	1,907,950	3.4690	2.092	2.092	2.098	2.073	2.122	907,239	2.1030	-1.43%
2019-03-15	0	3.500	3.490	3.500	3.480	3.500	120,000	419,860	3.4988	2.122	2.116	2.122	2.110	2.122	197,943	2.1211	0.00%
2019-03-14	0	3.500	3.500	3.510	3.480	3.560	354,000	1,242,640	3.5103	2.122	2.122	2.128	2.110	2.158	583,932	2.1281	-0.85%
2019-03-13	0	3.530	3.520	3.550	3.510	3.580	286,000	1,011,110	3.5353	2.140	2.134	2.152	2.128	2.170	471,765	2.1433	-1.40%
2019-03-12	0	3.580	3.560	3.580	3.510	3.670	278,000	990,290	3.5622	2.170	2.158	2.170	2.128	2.225	458,568	2.1595	1.99%
2019-03-11	0	3.510	3.500	3.510	3.460	3.540	148,000	518,360	3.5024	2.128	2.122	2.128	2.098	2.146	244,130	2.1233	0.00%
2019-03-08	0	3.510	3.490	3.510	3.410	3.580	561,000	1,963,880	3.5007	2.128	2.116	2.128	2.067	2.170	925,384	2.1222	-1.10%
2019-03-07	0	3.650	3.640	3.660	3.620	3.700	2,463,000	8,976,455	3.6445	2.152	2.146	2.157	2.134	2.181	4,178,405	2.1483	0.83%
2019-03-06	0	3.620	3.600	3.630	3.520	3.640	1,624,000	5,824,450	3.5865	2.134	2.122	2.140	2.075	2.146	2,755,067	2.1141	2.84%
2019-03-05	0	3.520	3.510	3.520	3.470	3.540	667,000	2,341,920	3.5111	2.075	2.069	2.075	2.045	2.087	1,131,545	2.0697	0.57%
2019-03-04	0	3.500	3.500	3.530	3.420	3.550	756,000	2,659,410	3.5177	2.063	2.063	2.081	2.016	2.093	1,282,531	2.0736	1.45%
2019-03-01	0	3.450	3.450	3.460	3.430	3.480	823,000	2,853,080	3.4667	2.034	2.034	2.040	2.022	2.051	1,396,195	2.0435	-0.58%
2019-02-28	0	3.470	3.450	3.470	3.370	3.490	2,084,000	7,238,710	3.4735	2.045	2.034	2.045	1.986	2.057	3,535,443	2.0475	0.00%
2019-02-27	0	3.470	3.450	3.470	3.410	3.490	418,000	1,445,240	3.4575	2.045	2.034	2.045	2.010	2.057	709,124	2.0381	1.76%
2019-02-26	0	3.410	3.400	3.410	3.340	3.450	493,000	1,676,490	3.4006	2.010	2.004	2.010	1.969	2.034	836,360	2.0045	2.10%
2019-02-25	0	3.340	3.320	3.340	3.300	3.450	1,428,000	4,827,980	3.3809	1.969	1.957	1.969	1.945	2.034	2,422,559	1.9929	-3.19%
2019-02-22	0	3.450	3.440	3.450	3.420	3.450	430,000	1,481,500	3.4453	2.034	2.028	2.034	2.016	2.034	729,482	2.0309	0.00%
2019-02-21	0	3.450	3.440	3.450	3.420	3.490	553,000	1,900,030	3.4359	2.034	2.028	2.034	2.016	2.057	938,148	2.0253	1.17%
2019-02-20	0	3.410	3.400	3.410	3.400	3.430	515,000	1,754,380	3.4066	2.010	2.004	2.010	2.004	2.022	873,682	2.0080	0.29%
2019-02-19	0	3.400	3.390	3.400	3.390	3.400	252,000	856,330	3.3981	2.004	1.998	2.004	1.998	2.004	427,510	2.0031	0.29%
2019-02-18	0	3.390	3.390	3.410	3.380	3.410	126,000	429,000	3.4048	1.998	1.998	2.010	1.992	2.010	213,755	2.0070	-0.59%
2019-02-15	0	3.410	3.390	3.410	3.390	3.470	345,000	1,176,690	3.4107	2.010	1.998	2.010	1.998	2.045	585,282	2.0105	-1.73%
2019-02-14	0	3.470	3.450	3.470	3.430	3.470	41,000	141,520	3.4517	2.045	2.034	2.045	2.022	2.045	69,555	2.0346	0.00%
2019-02-13	0	3.470	3.450	3.470	3.450	3.470	85,000	294,850	3.4688	2.045	2.034	2.045	2.034	2.045	144,200	2.0447	0.00%
2019-02-12	0	3.470	3.460	3.470	3.450	3.490	84,000	291,190	3.4665	2.045	2.040	2.045	2.034	2.057	142,503	2.0434	1.76%
2019-02-11	0	3.410	3.400	3.410	3.350	3.490	151,000	514,510	3.4074	2.010	2.004	2.010	1.975	2.057	256,167	2.0085	0.00%
2019-02-08	0	3.410	3.390	3.410	3.400	3.410	139,000	473,590	3.4071	2.010	1.998	2.010	2.004	2.010	235,809	2.0084	0.00%
2019-02-04	0	3.410	3.350	3.410	3.330	3.410	117,000	393,250	3.3611	2.010	1.975	2.010	1.963	2.010	198,487	1.9812	0.00%
2019-02-01	0	3.410	3.360	3.410	3.340	3.410	168,000	567,480	3.3779	2.010	1.981	2.010	1.969	2.010	285,007	1.9911	0.00%
2019-01-31	0	3.410	3.400	3.410	3.380	3.420	241,000	820,180	3.4032	2.010	2.004	2.010	1.992	2.016	408,849	2.0061	-0.29%
2019-01-30	0	3.420	3.400	3.420	3.390	3.430	229,000	780,800	3.4096	2.016	2.004	2.016	1.998	2.022	388,492	2.0098	0.00%
2019-01-29	0	3.420	3.400	3.420	3.400	3.420	61,000	208,400	3.4164	2.016	2.004	2.016	2.004	2.016	103,485	2.0138	-0.29%
2019-01-28	0	3.430	3.410	3.430	3.360	3.440	144,000	492,670	3.4213	2.022	2.010	2.022	1.981	2.028	244,292	2.0167	0.88%
2019-01-25	0	3.400	3.390	3.400	3.350	3.430	191,000	645,180	3.3779	2.004	1.998	2.004	1.975	2.022	324,026	1.9911	-0.87%
2019-01-24	0	3.430	3.400	3.430	3.290	3.470	486,000	1,640,280	3.3751	2.022	2.004	2.022	1.939	2.045	824,484	1.9895	3.63%
2019-01-23	0	3.310	3.310	3.320	3.300	3.320	151,000	498,710	3.3027	1.951	1.951	1.957	1.945	1.957	256,167	1.9468	0.30%
2019-01-22	0	3.300	3.290	3.310	3.280	3.300	31,000	101,900	3.2871	1.945	1.939	1.951	1.933	1.945	52,591	1.9376	-0.30%
2019-01-21	0	3.310	3.300	3.310	3.310	3.320	69,000	228,490	3.3114	1.951	1.945	1.951	1.951	1.957	117,056	1.9520	0.00%
2019-01-18	0	3.310	3.300	3.310	3.300	3.320	74,000	245,240	3.3141	1.951	1.945	1.951	1.945	1.957	125,539	1.9535	-0.30%
2019-01-17	0	3.320	3.280	3.320	3.280	3.320	38,000	125,880	3.3126	1.957	1.933	1.957	1.933	1.957	64,466	1.9527	-0.30%
2019-01-16	0	3.330	3.310	3.330	3.280	3.330	76,000	252,480	3.3221	1.963	1.951	1.963	1.933	1.963	128,932	1.9582	1.52%
2019-01-15	0	3.280	3.270	3.280	3.260	3.280	212,000	694,100	3.2741	1.933	1.928	1.933	1.922	1.933	359,652	1.9299	0.00%
2019-01-14	0	3.280	3.270	3.280	3.270	3.280	38,000	124,540	3.2774	1.933	1.928	1.933	1.928	1.933	64,466	1.9319	0.00%
2019-01-11	0	3.280	3.260	3.280	3.250	3.280	106,000	347,210	3.2756	1.933	1.922	1.933	1.916	1.933	179,826	1.9308	0.31%
2019-01-10	0	3.270	3.250	3.280	3.240	3.280	71,000	230,880	3.2518	1.928	1.916	1.933	1.910	1.933	120,449	1.9168	-0.30%
2019-01-09	0	3.280	3.260	3.280	3.250	3.290	135,000	442,450	3.2774	1.933	1.922	1.933	1.916	1.939	229,023	1.9319	-0.30%
2019-01-08	0	3.290	3.270	3.290	3.290	3.290	6,000	19,740	3.2900	1.939	1.928	1.939	1.939	1.939	10,179	1.9393	0.00%
2019-01-07	0	3.290	3.270	3.290	3.300	3.310	43,000	141,930	3.3007	1.939	1.928	1.939	1.945	1.951	72,948	1.9456	0.00%
2019-01-04	0	3.290	3.280	3.290	3.250	3.300	116,000	380,990	3.2844	1.939	1.933	1.939	1.916	1.945	196,790	1.9360	1.23%
2019-01-03	0	3.250	3.220	3.250	3.230	3.250	48,000	155,800	3.2458	1.916	1.898	1.916	1.904	1.916	81,431	1.9133	-0.61%
2019-01-02	0	3.270	3.240	3.280	3.220	3.290	89,000	289,420	3.2519	1.928	1.910	1.933	1.898	1.939	150,986	1.9169	0.00%
2018-12-31	0	3.270	3.270	3.280	3.220	3.280	67,000	217,490	3.2461	1.928	1.928	1.933	1.898	1.933	113,663	1.9135	1.55%
2018-12-28	0	3.220	3.220	3.240	3.220	3.250	117,000	377,170	3.2237	1.898	1.898	1.910	1.898	1.916	198,487	1.9002	0.00%
2018-12-27	0	3.220	3.180	3.220	3.170	3.230	27,000	86,040	3.1867	1.898	1.874	1.898	1.869	1.904	45,805	1.8784	0.94%
2018-12-24	0	3.190	3.190	3.240	3.180	3.190	27,000	86,120	3.1896	1.880	1.880	1.910	1.874	1.880	45,805	1.8802	0.00%
2018-12-21	0	3.190	3.160	3.200	3.150	3.200	410,000	1,300,110	3.1710	1.880	1.863	1.886	1.857	1.886	695,553	1.8692	0.63%
2018-12-20	0	3.170	3.170	3.190	3.170	3.200	16,000	51,090	3.1931	1.869	1.869	1.880	1.869	1.886	27,144	1.8822	-0.31%
2018-12-19	0	3.180	3.160	3.200	3.160	3.210	68,000	215,720	3.1724	1.874	1.863	1.886	1.863	1.892	115,360	1.8700	-1.24%
2018-12-18	0	3.220	3.150	3.220	3.230	3.230	3,000	9,690	3.2300	1.898	1.857	1.898	1.904	1.904	5,089	1.9040	-0.62%
2018-12-17	0	3.240	3.180	3.240	3.180	3.250	19,000	60,690	3.1942	1.910	1.874	1.910	1.874	1.916	32,233	1.8829	0.31%
2018-12-14	0	3.230	3.210	3.230	3.200	3.270	271,000	873,750	3.2242	1.904	1.892	1.904	1.886	1.928	459,743	1.9005	0.00%
2018-12-13	0	3.230	3.210	3.240	3.210	3.250	71,000	229,660	3.2346	1.904	1.892	1.910	1.892	1.916	120,449	1.9067	-0.31%
2018-12-12	0	3.240	3.230	3.260	3.240	3.270	55,000	179,530	3.2642	1.910	1.904	1.922	1.910	1.928	93,306	1.9241	-0.31%
2018-12-11	0	3.250	3.250	3.270	3.240	3.270	31,000	101,120	3.2619	1.916	1.916	1.928	1.910	1.928	52,591	1.9228	-0.31%
2018-12-10	0	3.260	3.240	3.260	3.230	3.260	201,000	652,790	3.2477	1.922	1.910	1.922	1.904	1.922	340,990	1.9144	0.31%
2018-12-07	0	3.250	3.220	3.250	3.250	3.270	42,000	136,590	3.2521	1.916	1.898	1.916	1.916	1.928	71,252	1.9170	0.00%
2018-12-06	0	3.250	3.200	3.250	3.220	3.250	109,000	353,200	3.2404	1.916	1.886	1.916	1.898	1.916	184,915	1.9101	0.31%
2018-12-05	0	3.240	3.200	3.240	3.190	3.250	99,000	318,230	3.2144	1.910	1.886	1.910	1.880	1.916	167,951	1.8948	0.93%
2018-12-04	0	3.210	3.200	3.210	3.150	3.230	205,000	656,880	3.2043	1.892	1.886	1.892	1.857	1.904	347,776	1.8888	0.41%
2018-12-03	0	3.330	3.320	3.330	3.310	3.350	379,000	1,262,120	3.3301	1.885	1.879	1.885	1.873	1.896	669,710	1.8846	0.60%
2018-11-30	0	3.310	3.290	3.310	3.250	3.310	152,000	500,070	3.2899	1.873	1.862	1.873	1.839	1.873	268,591	1.8618	2.16%
2018-11-29	0	3.240	3.240	3.260	3.230	3.300	260,000	848,290	3.2627	1.834	1.834	1.845	1.828	1.868	459,432	1.8464	-2.11%
2018-11-28	0	3.310	3.300	3.310	3.300	3.310	75,000	247,800	3.3040	1.873	1.868	1.873	1.868	1.873	132,528	1.8698	0.00%
2018-11-27	0	3.310	3.260	3.310	3.240	3.320	386,000	1,264,810	3.2767	1.873	1.845	1.873	1.834	1.879	682,080	1.8543	-1.19%
2018-11-26	0	3.350	3.330	3.350	3.330	3.370	160,000	535,130	3.3446	1.896	1.885	1.896	1.885	1.907	282,727	1.8927	0.00%
2018-11-23	0	3.350	3.330	3.340	3.330	3.350	29,000	96,790	3.3376	1.896	1.885	1.890	1.885	1.896	51,244	1.8888	0.00%
2018-11-22	0	3.350	3.330	3.350	3.330	3.370	382,000	1,278,870	3.3478	1.896	1.885	1.896	1.885	1.907	675,011	1.8946	0.90%
2018-11-21	0	3.320	3.320	3.350	3.300	3.370	460,000	1,539,190	3.3461	1.879	1.879	1.896	1.868	1.907	812,841	1.8936	-1.78%
2018-11-20	0	3.380	3.360	3.370	3.300	3.390	853,000	2,850,840	3.3421	1.913	1.901	1.907	1.868	1.918	1,507,290	1.8914	1.81%
2018-11-19	0	3.320	3.310	3.320	3.250	3.330	399,000	1,313,940	3.2931	1.879	1.873	1.879	1.839	1.885	705,051	1.8636	1.22%
2018-11-16	0	3.280	3.260	3.280	3.160	3.300	659,000	2,099,530	3.1859	1.856	1.845	1.856	1.788	1.868	1,164,483	1.8030	3.47%
2018-11-15	0	3.170	3.130	3.170	3.150	3.190	91,000	288,540	3.1708	1.794	1.771	1.794	1.783	1.805	160,801	1.7944	-0.63%
2018-11-14	0	3.190	3.170	3.190	3.170	3.200	379,000	1,211,270	3.1960	1.805	1.794	1.805	1.794	1.811	669,710	1.8086	0.63%
2018-11-13	0	3.170	3.150	3.170	3.090	3.190	456,000	1,429,010	3.1338	1.794	1.783	1.794	1.749	1.805	805,773	1.7735	2.92%
2018-11-12	0	3.080	3.080	3.090	3.020	3.080	58,000	178,190	3.0722	1.743	1.743	1.749	1.709	1.743	102,489	1.7386	1.65%
2018-11-09	0	3.030	3.010	3.050	3.010	3.050	60,000	181,880	3.0313	1.715	1.703	1.726	1.703	1.726	106,023	1.7155	-0.66%
2018-11-08	0	3.050	3.020	3.080	3.050	3.080	55,000	167,720	3.0495	1.726	1.709	1.743	1.726	1.743	97,188	1.7257	0.00%
2018-11-07	0	3.050	3.030	3.070	3.030	3.070	36,000	109,270	3.0353	1.726	1.715	1.737	1.715	1.737	63,614	1.7177	0.00%
2018-11-06	0	3.050	3.040	3.050	3.010	3.050	50,000	151,900	3.0380	1.726	1.720	1.726	1.703	1.726	88,352	1.7193	1.33%
2018-11-05	0	3.010	3.010	3.030	3.000	3.010	19,000	57,150	3.0079	1.703	1.703	1.715	1.698	1.703	33,574	1.7022	-1.31%
2018-11-02	0	3.050	3.010	3.050	2.950	3.060	149,000	452,350	3.0359	1.726	1.703	1.726	1.669	1.732	263,290	1.7181	3.39%
2018-11-01	0	2.950	2.930	3.030	2.930	3.050	265,000	791,740	2.9877	1.669	1.658	1.715	1.658	1.726	468,267	1.6908	-1.67%
2018-10-31	0	3.000	2.980	3.000	2.950	3.000	63,000	187,020	2.9686	1.698	1.686	1.698	1.669	1.698	111,324	1.6800	1.69%
2018-10-30	0	2.950	2.940	2.950	2.930	2.970	171,000	504,200	2.9485	1.669	1.664	1.669	1.658	1.681	302,165	1.6686	-0.67%
2018-10-29	0	2.970	2.950	2.970	2.930	2.970	166,000	491,180	2.9589	1.681	1.669	1.681	1.658	1.681	293,330	1.6745	0.00%
2018-10-26	0	2.970	2.950	2.970	2.930	3.030	205,000	606,300	2.9576	1.681	1.669	1.681	1.658	1.715	362,244	1.6737	0.68%
2018-10-25	0	2.950	2.930	2.950	2.920	2.980	324,000	954,540	2.9461	1.669	1.658	1.669	1.652	1.686	572,523	1.6673	-1.67%
2018-10-24	0	3.000	3.000	3.040	3.000	3.060	253,000	759,520	3.0021	1.698	1.698	1.720	1.698	1.732	447,063	1.6989	-0.33%
2018-10-23	0	3.010	3.010	3.020	3.010	3.050	326,000	987,590	3.0294	1.703	1.703	1.709	1.703	1.726	576,057	1.7144	-1.95%
2018-10-22	0	3.070	3.070	3.080	3.030	3.070	331,000	1,008,240	3.0460	1.737	1.737	1.743	1.715	1.737	584,892	1.7238	1.32%
2018-10-19	0	3.030	3.030	3.040	3.030	3.090	781,000	2,369,980	3.0345	1.715	1.715	1.720	1.715	1.749	1,380,063	1.7173	-0.33%
2018-10-18	0	3.040	3.040	3.060	3.030	3.070	146,000	444,630	3.0454	1.720	1.720	1.732	1.715	1.737	257,989	1.7234	-0.98%
2018-10-16	0	3.070	3.040	3.070	3.040	3.090	178,000	547,810	3.0776	1.737	1.720	1.737	1.720	1.749	314,534	1.7417	1.32%
2018-10-15	0	3.030	3.030	3.040	3.030	3.100	430,000	1,310,050	3.0466	1.715	1.715	1.720	1.715	1.754	759,830	1.7241	-0.98%
2018-10-12	0	3.060	3.080	3.100	3.050	3.110	279,000	857,440	3.0733	1.732	1.743	1.754	1.726	1.760	493,006	1.7392	-0.97%
2018-10-11	0	3.090	3.080	3.100	3.030	3.100	582,000	1,779,060	3.0568	1.749	1.743	1.754	1.715	1.754	1,028,420	1.7299	-1.59%
2018-10-10	0	3.140	3.110	3.140	3.110	3.140	197,000	613,800	3.1157	1.777	1.760	1.777	1.760	1.777	348,108	1.7632	0.32%
2018-10-09	0	3.130	3.120	3.130	3.040	3.130	413,000	1,274,990	3.0871	1.771	1.766	1.771	1.720	1.771	729,790	1.7471	0.64%
2018-10-08	0	3.110	3.100	3.130	3.100	3.140	343,000	1,065,490	3.1064	1.760	1.754	1.771	1.754	1.777	606,097	1.7580	-1.27%
2018-10-05	0	3.150	3.150	3.160	3.130	3.260	600,000	1,902,840	3.1714	1.783	1.783	1.788	1.771	1.845	1,060,227	1.7947	-3.37%
2018-10-04	0	3.260	3.260	3.280	3.240	3.340	847,000	2,783,600	3.2864	1.845	1.845	1.856	1.834	1.890	1,496,688	1.8598	-2.10%
2018-10-03	0	3.330	3.300	3.350	3.180	3.370	2,118,000	6,964,760	3.2884	1.885	1.868	1.896	1.800	1.907	3,742,602	1.8609	5.05%
2018-10-02	0	3.170	3.150	3.170	3.070	3.200	921,000	2,901,790	3.1507	1.794	1.783	1.794	1.737	1.811	1,627,449	1.7830	3.93%
2018-09-28	0	3.050	3.030	3.050	2.990	3.050	711,000	2,146,460	3.0189	1.726	1.715	1.726	1.692	1.726	1,256,369	1.7085	2.35%
2018-09-27	0	2.980	2.980	3.000	2.950	3.100	419,000	1,257,500	3.0012	1.686	1.686	1.698	1.669	1.754	740,392	1.6984	-1.32%
2018-09-26	0	3.020	3.020	3.040	2.850	3.030	890,000	2,636,370	2.9622	1.709	1.709	1.720	1.613	1.715	1,572,670	1.6764	6.34%
2018-09-24	0	2.840	2.820	2.840	2.810	2.860	59,000	167,510	2.8392	1.607	1.596	1.607	1.590	1.619	104,256	1.6067	-0.70%
2018-09-21	0	2.860	2.860	2.870	2.830	2.860	199,000	568,000	2.8543	1.619	1.619	1.624	1.602	1.619	351,642	1.6153	0.35%
2018-09-20	0	2.850	2.830	2.850	2.820	2.860	87,000	246,560	2.8340	1.613	1.602	1.613	1.596	1.619	153,733	1.6038	0.71%
2018-09-19	0	2.830	2.830	2.850	2.800	2.880	145,000	414,120	2.8560	1.602	1.602	1.613	1.585	1.630	256,222	1.6163	1.07%
2018-09-18	0	2.800	2.800	2.830	2.780	2.820	71,000	199,120	2.8045	1.585	1.585	1.602	1.573	1.596	125,460	1.5871	2.19%
2018-09-17	0	2.740	2.740	2.770	2.740	2.850	56,000	154,450	2.7580	1.551	1.551	1.568	1.551	1.613	98,955	1.5608	-1.44%
2018-09-14	0	2.780	2.760	2.800	2.780	2.810	34,000	94,820	2.7888	1.573	1.562	1.585	1.573	1.590	60,080	1.5782	-1.42%
2018-09-13	0	2.820	2.750	2.860	2.730	2.820	124,000	344,430	2.7777	1.596	1.556	1.619	1.545	1.596	219,114	1.5719	3.68%
2018-09-12	0	2.720	2.720	2.750	2.710	2.720	111,000	300,880	2.7106	1.539	1.539	1.556	1.534	1.539	196,142	1.5340	-1.09%
2018-09-11	0	2.750	2.710	2.760	2.700	2.750	275,000	749,390	2.7251	1.556	1.534	1.562	1.528	1.556	485,938	1.5422	2.61%
2018-09-10	0	2.680	2.680	2.720	2.680	2.740	204,000	550,330	2.6977	1.517	1.517	1.539	1.517	1.551	360,477	1.5267	-2.19%
2018-09-07	0	2.740	2.740	2.800	2.740	2.800	65,000	179,820	2.7665	1.551	1.551	1.585	1.551	1.585	114,858	1.5656	-1.44%
2018-09-06	0	2.780	2.820	2.840	2.750	2.820	24,000	66,730	2.7804	1.573	1.596	1.607	1.556	1.596	42,409	1.5735	-2.11%
2018-09-05	0	2.840	2.840	2.880	2.840	2.860	63,000	179,790	2.8538	1.607	1.607	1.630	1.607	1.619	111,324	1.6150	-1.05%
2018-09-04	0	2.870	2.870	2.890	2.840	2.900	110,000	316,320	2.8756	1.624	1.624	1.635	1.607	1.641	194,375	1.6274	0.35%
2018-09-03	0	2.860	2.850	2.870	2.830	2.860	131,000	373,830	2.8537	1.619	1.613	1.624	1.602	1.619	231,483	1.6149	1.42%
2018-08-31	0	2.820	2.820	2.850	2.810	2.820	22,000	62,020	2.8191	1.596	1.596	1.613	1.590	1.596	38,875	1.5954	0.36%
2018-08-30	0	2.810	2.810	2.830	2.800	2.850	50,000	140,500	2.8100	1.590	1.590	1.602	1.585	1.613	88,352	1.5902	-0.71%
2018-08-29	0	2.830	2.830	2.850	2.770	2.850	120,000	337,750	2.8146	1.602	1.602	1.613	1.568	1.613	212,045	1.5928	2.17%
2018-08-28	0	2.770	2.770	2.780	2.760	2.770	54,000	149,550	2.7694	1.568	1.568	1.573	1.562	1.568	95,420	1.5673	0.36%
2018-08-27	0	2.760	2.760	2.780	2.740	2.760	126,000	346,440	2.7495	1.562	1.562	1.573	1.551	1.562	222,648	1.5560	0.73%
2018-08-24	0	2.740	2.740	2.760	2.740	2.760	117,000	320,790	2.7418	1.551	1.551	1.562	1.551	1.562	206,744	1.5516	-0.72%
2018-08-23	0	2.760	2.760	2.780	-	-	0	0	-	1.562	1.562	1.573	-	-	0	-	0.00%
2018-08-22	0	2.760	2.750	2.780	2.740	2.760	42,000	115,860	2.7586	1.562	1.556	1.573	1.551	1.562	74,216	1.5611	0.73%
2018-08-21	0	2.740	2.740	2.760	2.740	2.740	4,000	10,960	2.7400	1.551	1.551	1.562	1.551	1.551	7,068	1.5506	0.00%
2018-08-20	0	2.740	2.720	2.740	2.740	2.740	102,000	279,480	2.7400	1.551	1.539	1.551	1.551	1.551	180,239	1.5506	1.11%
2018-08-17	0	2.710	2.710	2.750	2.700	2.750	387,000	1,047,060	2.7056	1.534	1.534	1.556	1.528	1.556	683,847	1.5311	0.00%
2018-08-16	0	2.710	2.700	2.730	2.700	2.730	92,000	248,790	2.7042	1.534	1.528	1.545	1.528	1.545	162,568	1.5304	0.37%
2018-08-15	0	2.700	2.700	2.710	2.700	2.710	498,000	1,345,080	2.7010	1.528	1.528	1.534	1.528	1.534	879,989	1.5285	-0.37%
2018-08-14	0	2.710	2.710	2.730	2.700	2.730	283,000	764,830	2.7026	1.534	1.534	1.545	1.528	1.545	500,074	1.5294	0.37%
2018-08-13	0	2.700	2.700	2.740	2.700	2.710	503,000	1,358,290	2.7004	1.528	1.528	1.551	1.528	1.534	888,824	1.5282	-0.74%
2018-08-10	0	2.720	2.710	2.720	2.700	2.720	94,000	254,880	2.7115	1.539	1.534	1.539	1.528	1.539	166,102	1.5345	0.37%
2018-08-09	0	2.710	2.710	2.720	2.700	2.710	338,000	912,920	2.7009	1.534	1.534	1.539	1.528	1.534	597,261	1.5285	0.37%
2018-08-08	0	2.700	2.700	2.740	2.700	2.750	31,000	84,170	2.7152	1.528	1.528	1.551	1.528	1.556	54,778	1.5366	-0.37%
2018-08-07	0	2.710	2.710	2.730	2.690	2.720	76,000	205,730	2.7070	1.534	1.534	1.545	1.522	1.539	134,295	1.5319	0.74%
2018-08-06	0	2.690	2.690	2.700	2.680	2.720	696,000	1,878,440	2.6989	1.522	1.522	1.528	1.517	1.539	1,229,864	1.5274	-0.37%
2018-08-03	0	2.700	2.700	2.730	2.700	2.700	59,000	159,300	2.7000	1.528	1.528	1.545	1.528	1.528	104,256	1.5280	-0.37%
2018-08-02	0	2.710	2.700	2.710	2.700	2.710	166,000	448,500	2.7018	1.534	1.528	1.534	1.528	1.534	293,330	1.5290	-0.37%
2018-08-01	0	2.720	2.690	2.730	2.710	2.730	45,000	122,580	2.7240	1.539	1.522	1.545	1.534	1.545	79,517	1.5416	-0.37%
2018-07-31	0	2.730	2.720	2.730	2.710	2.730	16,000	43,580	2.7238	1.545	1.539	1.545	1.534	1.545	28,273	1.5414	0.00%
2018-07-30	0	2.730	2.730	2.740	2.720	2.750	91,000	248,180	2.7273	1.545	1.545	1.551	1.539	1.556	160,801	1.5434	0.37%
2018-07-27	0	2.720	2.700	2.730	2.720	2.720	10,000	27,200	2.7200	1.539	1.528	1.545	1.539	1.539	17,670	1.5393	0.00%
2018-07-26	0	2.720	2.710	2.730	2.720	2.740	49,000	133,720	2.7290	1.539	1.534	1.545	1.539	1.551	86,585	1.5444	-0.73%
2018-07-25	0	2.740	2.730	2.740	2.730	2.740	37,000	101,110	2.7327	1.551	1.545	1.551	1.545	1.551	65,381	1.5465	0.74%
2018-07-24	0	2.720	2.720	2.740	2.700	2.720	45,000	121,990	2.7109	1.539	1.539	1.551	1.528	1.539	79,517	1.5341	0.74%
2018-07-23	0	2.700	2.700	2.720	2.700	2.750	438,000	1,182,960	2.7008	1.528	1.528	1.539	1.528	1.556	773,966	1.5284	0.00%
2018-07-20	0	2.700	2.700	2.720	2.700	2.730	641,000	1,731,300	2.7009	1.528	1.528	1.539	1.528	1.545	1,132,676	1.5285	0.00%
2018-07-19	0	2.700	2.700	2.730	2.700	2.740	852,000	2,301,540	2.7013	1.528	1.528	1.545	1.528	1.551	1,505,523	1.5287	0.00%
2018-07-18	0	2.700	2.700	2.710	2.700	2.710	567,000	1,531,140	2.7004	1.528	1.528	1.534	1.528	1.534	1,001,915	1.5282	-0.37%
2018-07-17	0	2.710	2.700	2.730	2.690	2.760	686,000	1,852,520	2.7005	1.534	1.528	1.545	1.522	1.562	1,212,193	1.5282	-1.81%
2018-07-16	0	2.760	2.720	2.760	2.710	2.760	174,000	478,150	2.7480	1.562	1.539	1.562	1.534	1.562	307,466	1.5551	1.10%
2018-07-13	0	2.730	2.730	2.740	2.720	2.730	52,000	141,460	2.7204	1.545	1.545	1.551	1.539	1.545	91,886	1.5395	0.37%
2018-07-12	0	2.720	2.720	2.740	2.700	2.740	152,000	410,800	2.7026	1.539	1.539	1.551	1.528	1.551	268,591	1.5295	0.00%
2018-07-11	0	2.720	2.720	2.730	2.710	2.720	85,000	230,640	2.7134	1.539	1.539	1.545	1.534	1.539	150,199	1.5356	-0.73%
2018-07-10	0	2.740	2.710	2.740	2.740	2.740	22,000	59,680	2.7127	1.551	1.534	1.551	1.551	1.551	38,875	1.5352	0.00%
2018-07-09	0	2.740	2.720	2.740	2.690	2.740	186,000	504,340	2.7115	1.551	1.539	1.551	1.522	1.551	328,670	1.5345	1.11%
2018-07-06	0	2.710	2.710	2.720	2.700	2.720	101,000	273,230	2.7052	1.534	1.534	1.539	1.528	1.539	178,472	1.5309	0.00%
2018-07-05	0	2.710	2.710	2.720	2.700	2.730	164,000	444,740	2.7118	1.534	1.534	1.539	1.528	1.545	289,795	1.5347	0.00%
2018-07-04	0	2.710	2.710	2.750	2.700	2.710	157,000	425,040	2.7073	1.534	1.534	1.556	1.528	1.534	277,426	1.5321	-0.37%
2018-07-03	0	2.720	2.710	2.740	2.700	2.720	218,000	591,250	2.7122	1.539	1.534	1.551	1.528	1.539	385,216	1.5349	0.00%
2018-06-29	0	2.720	2.710	2.750	2.720	2.760	133,000	364,570	2.7411	1.539	1.534	1.556	1.539	1.562	235,017	1.5512	0.37%
2018-06-28	0	2.710	2.710	2.730	2.700	2.750	516,000	1,407,410	2.7275	1.534	1.534	1.545	1.528	1.556	911,795	1.5436	0.74%
2018-06-27	0	2.690	2.680	2.700	2.680	2.740	704,000	1,902,830	2.7029	1.522	1.517	1.528	1.517	1.551	1,244,000	1.5296	-0.74%
2018-06-26	0	2.710	2.700	2.720	2.700	2.730	200,000	540,350	2.7018	1.534	1.528	1.539	1.528	1.545	353,409	1.5290	0.37%
2018-06-25	0	2.700	2.700	2.730	2.700	2.710	26,000	70,240	2.7015	1.528	1.528	1.545	1.528	1.534	45,943	1.5288	0.00%
2018-06-22	0	2.700	2.700	2.730	2.590	2.710	343,000	922,520	2.6896	1.528	1.528	1.545	1.466	1.534	606,097	1.5221	0.75%
2018-06-21	0	2.680	2.680	2.710	2.670	2.730	229,000	617,650	2.6972	1.517	1.517	1.534	1.511	1.545	404,653	1.5264	-2.55%
2018-06-20	0	2.750	2.700	2.750	2.660	2.780	231,000	624,830	2.7049	1.556	1.528	1.556	1.505	1.573	408,188	1.5307	1.10%
2018-06-19	0	2.720	2.700	2.720	2.660	2.770	1,001,000	2,710,360	2.7077	1.539	1.528	1.539	1.505	1.568	1,768,813	1.5323	-2.16%
2018-06-15	0	2.780	2.780	2.820	2.760	2.800	198,000	551,670	2.7862	1.573	1.573	1.596	1.562	1.585	349,875	1.5768	0.00%
2018-06-14	0	2.780	2.770	2.780	2.750	2.780	130,000	360,980	2.7768	1.573	1.568	1.573	1.556	1.573	229,716	1.5714	0.36%
2018-06-13	0	2.770	2.750	2.770	2.750	2.780	126,000	346,930	2.7534	1.568	1.556	1.568	1.556	1.573	222,648	1.5582	0.36%
2018-06-12	0	2.760	2.760	2.770	2.760	2.780	160,000	443,230	2.7702	1.562	1.562	1.568	1.562	1.573	282,727	1.5677	0.73%
2018-06-11	0	2.740	2.740	2.760	2.720	2.770	150,000	413,200	2.7547	1.551	1.551	1.562	1.539	1.568	265,057	1.5589	1.86%
2018-06-08	0	2.690	2.680	2.690	2.690	2.700	168,000	452,460	2.6932	1.522	1.517	1.522	1.522	1.528	296,864	1.5241	0.00%
2018-06-07	0	2.690	2.690	2.700	2.690	2.720	187,000	504,980	2.7004	1.522	1.522	1.528	1.522	1.539	330,438	1.5282	-0.37%
2018-06-06	0	2.700	2.690	2.700	2.700	2.730	160,000	433,170	2.7073	1.528	1.522	1.528	1.528	1.545	282,727	1.5321	-0.74%
2018-06-05	0	2.720	2.710	2.720	2.720	2.780	269,000	734,970	2.7322	1.539	1.534	1.539	1.539	1.573	475,335	1.5462	-1.45%
2018-06-04	0	2.760	2.750	2.760	2.720	2.780	145,000	398,860	2.7508	1.562	1.556	1.562	1.539	1.573	256,222	1.5567	1.85%
2018-06-01	0	2.710	2.710	2.720	2.680	2.720	250,000	674,710	2.6988	1.534	1.534	1.539	1.517	1.539	441,761	1.5273	-0.37%
2018-05-31	0	2.720	2.720	2.740	2.700	2.780	229,000	624,270	2.7261	1.539	1.539	1.551	1.528	1.573	404,653	1.5427	-0.73%
2018-05-30	0	2.740	2.740	2.750	2.680	2.770	460,000	1,249,670	2.7167	1.551	1.551	1.556	1.517	1.568	812,841	1.5374	-1.44%
2018-05-29	0	2.780	2.770	2.780	2.770	2.800	322,000	896,990	2.7857	1.573	1.568	1.573	1.568	1.585	568,989	1.5765	0.36%
2018-05-28	0	2.770	2.770	2.790	2.760	2.850	1,279,000	3,569,850	2.7911	1.568	1.568	1.579	1.562	1.613	2,260,051	1.5795	-0.36%
2018-05-25	0	2.780	2.770	2.790	2.650	2.780	630,000	1,715,200	2.7225	1.573	1.568	1.579	1.500	1.573	1,113,239	1.5407	3.73%
2018-05-24	0	2.680	2.680	2.710	2.660	2.790	1,298,000	3,540,810	2.7279	1.517	1.517	1.534	1.505	1.579	2,293,625	1.5438	-2.19%
2018-05-23	0	2.740	2.740	2.760	2.570	2.920	4,721,000	13,087,530	2.7722	1.551	1.551	1.562	1.454	1.652	8,342,222	1.5688	8.73%
2018-05-21	0	2.520	2.510	2.520	2.500	2.520	345,000	866,440	2.5114	1.426	1.420	1.426	1.415	1.426	609,631	1.4213	1.61%
2018-05-18	0	2.480	2.480	2.500	2.480	2.500	264,000	655,640	2.4835	1.403	1.403	1.415	1.403	1.415	466,500	1.4054	-0.40%
2018-05-17	0	2.490	2.490	2.510	2.490	2.510	47,000	117,530	2.5006	1.409	1.409	1.420	1.409	1.420	83,051	1.4152	-0.80%
2018-05-16	0	2.510	2.490	2.510	2.490	2.510	75,000	187,140	2.4952	1.420	1.409	1.420	1.409	1.420	132,528	1.4121	1.21%
2018-05-15	0	2.480	2.480	2.510	2.480	2.510	720,000	1,785,720	2.4802	1.403	1.403	1.420	1.403	1.420	1,272,273	1.4036	0.00%
2018-05-14	0	2.480	2.480	2.500	2.480	2.500	652,000	1,617,500	2.4808	1.403	1.403	1.415	1.403	1.415	1,152,114	1.4039	0.00%
2018-05-11	0	2.480	2.480	2.500	2.480	2.500	137,000	339,780	2.4801	1.403	1.403	1.415	1.403	1.415	242,085	1.4036	0.00%
2018-05-10	0	2.480	2.470	2.500	2.480	2.540	113,000	282,780	2.5025	1.403	1.398	1.415	1.403	1.437	199,676	1.4162	0.00%
2018-05-09	0	2.480	2.460	2.510	-	-	0	0	-	1.403	1.392	1.420	-	-	0	-	0.00%
2018-05-08	0	2.480	2.480	2.520	2.480	2.520	962,000	2,390,510	2.4849	1.403	1.403	1.426	1.403	1.426	1,699,898	1.4063	-0.80%
2018-05-07	0	2.500	2.500	2.510	2.490	2.510	869,000	2,171,920	2.4993	1.415	1.415	1.420	1.409	1.420	1,535,563	1.4144	2.04%
2018-05-04	0	2.450	2.450	2.500	2.450	2.450	174,000	426,300	2.4500	1.386	1.386	1.415	1.386	1.386	307,466	1.3865	0.82%
2018-05-03	0	2.430	2.430	2.470	2.430	2.500	74,000	180,640	2.4411	1.375	1.375	1.398	1.375	1.415	130,761	1.3814	-0.41%
2018-05-02	0	2.440	2.440	2.500	2.430	2.460	148,000	362,380	2.4485	1.381	1.381	1.415	1.375	1.392	261,523	1.3857	-0.41%
2018-04-30	0	2.450	2.440	2.480	2.450	2.480	50,000	123,220	2.4644	1.386	1.381	1.403	1.386	1.403	88,352	1.3946	1.66%
2018-04-27	0	2.410	2.410	2.490	2.410	2.420	180,000	434,320	2.4129	1.364	1.364	1.409	1.364	1.370	318,068	1.3655	-1.23%
2018-04-26	0	2.440	2.430	2.470	2.440	2.480	92,000	228,080	2.4791	1.381	1.375	1.398	1.381	1.403	162,568	1.4030	-1.21%
2018-04-25	0	2.470	2.440	2.470	-	-	0	0	-	1.398	1.381	1.398	-	-	0	-	-0.40%
2018-04-24	0	2.480	2.420	2.480	2.460	2.490	34,000	84,340	2.4806	1.403	1.370	1.403	1.392	1.409	60,080	1.4038	0.40%
2018-04-23	0	2.470	2.460	2.480	2.460	2.480	304,000	749,500	2.4655	1.398	1.392	1.403	1.392	1.403	537,182	1.3952	0.41%
2018-04-20	0	2.460	2.460	2.480	2.460	2.460	31,000	76,260	2.4600	1.392	1.392	1.403	1.392	1.392	54,778	1.3922	-0.40%
2018-04-19	0	2.470	2.460	2.470	2.460	2.470	49,000	120,880	2.4669	1.398	1.392	1.398	1.392	1.398	86,585	1.3961	0.41%
2018-04-18	0	2.460	2.460	2.480	2.460	2.460	114,000	280,440	2.4600	1.392	1.392	1.403	1.392	1.392	201,443	1.3922	0.00%
2018-04-17	0	2.460	2.460	2.480	-	-	0	0	-	1.392	1.392	1.403	-	-	0	-	0.41%
2018-04-16	0	2.450	2.450	2.480	2.450	2.460	30,000	73,650	2.4550	1.386	1.386	1.403	1.386	1.392	53,011	1.3893	-0.41%
2018-04-13	0	2.460	2.460	2.480	2.450	2.460	283,000	694,200	2.4530	1.392	1.392	1.403	1.386	1.392	500,074	1.3882	0.41%
2018-04-12	0	2.450	2.440	2.450	2.440	2.450	81,000	197,740	2.4412	1.386	1.381	1.386	1.381	1.386	143,131	1.3815	0.41%
2018-04-11	0	2.440	2.440	2.480	2.440	2.440	4,000	9,760	2.4400	1.381	1.381	1.403	1.381	1.381	7,068	1.3808	-0.41%
2018-04-10	0	2.450	2.450	2.470	2.410	2.450	90,000	218,960	2.4329	1.386	1.386	1.398	1.364	1.386	159,034	1.3768	0.00%
2018-04-09	0	2.450	2.430	2.470	2.450	2.450	22,000	53,900	2.4500	1.386	1.375	1.398	1.386	1.386	38,875	1.3865	-0.81%
2018-04-06	0	2.470	2.410	2.480	2.410	2.490	18,000	44,000	2.4444	1.398	1.364	1.403	1.364	1.409	31,807	1.3834	2.92%
2018-04-04	0	2.400	2.400	2.480	2.400	2.410	78,000	187,400	2.4026	1.358	1.358	1.403	1.358	1.364	137,830	1.3597	-1.23%
2018-04-03	0	2.430	2.400	2.430	2.400	2.430	58,000	139,730	2.4091	1.375	1.358	1.375	1.358	1.375	102,489	1.3634	0.83%
2018-03-29	0	2.410	2.400	2.460	2.410	2.500	426,000	1,032,070	2.4227	1.364	1.358	1.392	1.364	1.415	752,761	1.3710	-1.23%
2018-03-28	0	2.440	2.430	2.440	2.430	2.440	306,000	746,620	2.4399	1.381	1.375	1.381	1.375	1.381	540,716	1.3808	0.00%
2018-03-27	0	2.440	2.430	2.440	2.420	2.460	155,000	378,280	2.4405	1.381	1.375	1.381	1.370	1.392	273,892	1.3811	0.00%
2018-03-26	0	2.440	2.430	2.460	2.390	2.450	160,000	386,090	2.4131	1.381	1.375	1.392	1.353	1.386	282,727	1.3656	-0.41%
2018-03-23	0	2.450	2.450	2.480	2.450	2.450	1,000	2,450	2.4500	1.386	1.386	1.403	1.386	1.386	1,767	1.3865	-1.21%
2018-03-22	0	2.480	2.470	2.480	2.440	2.500	151,000	372,350	2.4659	1.403	1.398	1.403	1.381	1.415	266,824	1.3955	-0.40%
2018-03-21	0	2.490	2.480	2.510	2.490	2.520	1,022,000	2,548,340	2.4935	1.409	1.403	1.420	1.409	1.426	1,805,920	1.4111	-0.40%
2018-03-20	0	2.500	2.490	2.510	2.490	2.510	879,000	2,196,970	2.4994	1.415	1.409	1.420	1.409	1.420	1,553,233	1.4144	-0.40%
2018-03-19	0	2.510	2.500	2.510	2.500	2.510	134,000	335,100	2.5007	1.420	1.415	1.420	1.415	1.420	236,784	1.4152	0.40%
2018-03-16	0	2.500	2.440	2.500	2.440	2.520	138,000	338,630	2.4538	1.415	1.381	1.415	1.381	1.426	243,852	1.3887	1.21%
2018-03-15	0	2.470	2.460	2.500	2.450	2.480	225,000	554,680	2.4652	1.398	1.392	1.415	1.386	1.403	397,585	1.3951	-1.59%
2018-03-14	0	2.510	2.500	2.510	2.440	2.520	13,000	31,940	2.4569	1.420	1.415	1.420	1.381	1.426	22,972	1.3904	-0.40%
2018-03-13	0	2.520	2.520	2.540	2.520	2.540	243,000	612,800	2.5218	1.426	1.426	1.437	1.426	1.437	429,392	1.4271	-1.18%
2018-03-12	0	2.550	2.520	2.550	2.550	2.580	244,000	623,910	2.5570	1.443	1.426	1.443	1.443	1.460	431,159	1.4471	1.11%
2018-03-09	0	2.600	2.600	2.610	2.580	2.620	201,000	523,030	2.6021	1.427	1.427	1.433	1.416	1.438	366,161	1.4284	0.00%
2018-03-08	0	2.600	2.600	2.610	2.580	2.620	218,000	566,520	2.5987	1.427	1.427	1.433	1.416	1.438	397,130	1.4265	0.00%
2018-03-07	0	2.600	2.580	2.600	2.550	2.600	636,000	1,634,110	2.5694	1.427	1.416	1.427	1.400	1.427	1,158,599	1.4104	2.36%
2018-03-06	0	2.540	2.540	2.550	2.520	2.580	25,000	63,600	2.5440	1.394	1.394	1.400	1.383	1.416	45,542	1.3965	1.60%
2018-03-05	0	2.500	2.500	2.540	2.500	2.540	652,000	1,639,290	2.5142	1.372	1.372	1.394	1.372	1.394	1,187,746	1.3802	-0.40%
2018-03-02	0	2.510	2.510	2.530	2.510	2.530	248,000	624,340	2.5175	1.378	1.378	1.389	1.378	1.389	451,781	1.3820	-0.40%
2018-03-01	0	2.520	2.520	2.540	2.510	2.520	209,000	526,480	2.5190	1.383	1.383	1.394	1.378	1.383	380,735	1.3828	0.00%
2018-02-28	0	2.520	2.520	2.530	2.500	2.520	402,000	1,008,630	2.5090	1.383	1.383	1.389	1.372	1.383	732,322	1.3773	0.40%
2018-02-27	0	2.510	2.500	2.530	2.500	2.540	89,000	225,100	2.5292	1.378	1.372	1.389	1.372	1.394	162,131	1.3884	0.40%
2018-02-26	0	2.500	2.490	2.500	2.490	2.500	145,000	362,400	2.4993	1.372	1.367	1.372	1.367	1.372	264,146	1.3720	0.81%
2018-02-23	0	2.480	2.480	2.510	2.480	2.480	20,000	49,600	2.4800	1.361	1.361	1.378	1.361	1.361	36,434	1.3614	0.00%
2018-02-22	0	2.480	2.470	2.480	2.460	2.500	243,000	599,720	2.4680	1.361	1.356	1.361	1.350	1.372	442,672	1.3548	1.64%
2018-02-21	0	2.440	2.420	2.460	2.440	2.440	100,000	244,000	2.4400	1.339	1.328	1.350	1.339	1.339	182,170	1.3394	0.00%
2018-02-20	0	2.440	2.440	2.450	2.440	2.450	29,000	70,780	2.4407	1.339	1.339	1.345	1.339	1.345	52,829	1.3398	1.67%
2018-02-15	0	2.400	2.350	2.400	2.400	2.400	20,000	48,000	2.4000	1.317	1.290	1.317	1.317	1.317	36,434	1.3175	1.27%
2018-02-14	0	2.370	2.350	2.370	2.350	2.370	72,000	169,460	2.3536	1.301	1.290	1.301	1.290	1.301	131,162	1.2920	0.85%
2018-02-13	0	2.350	2.310	2.350	2.310	2.350	78,000	181,920	2.3323	1.290	1.268	1.290	1.268	1.290	142,092	1.2803	2.17%
2018-02-12	0	2.300	2.300	2.360	2.250	2.350	200,000	461,320	2.3066	1.263	1.263	1.295	1.235	1.290	364,339	1.2662	0.00%
2018-02-09	0	2.300	2.300	2.330	2.280	2.350	304,000	699,870	2.3022	1.263	1.263	1.279	1.252	1.290	553,796	1.2638	-2.13%
2018-02-08	0	2.350	2.350	2.390	2.340	2.390	143,000	337,980	2.3635	1.290	1.290	1.312	1.285	1.312	260,503	1.2974	0.00%
2018-02-07	0	2.350	2.340	2.350	2.340	2.360	178,000	418,410	2.3506	1.290	1.285	1.290	1.285	1.295	324,262	1.2903	2.17%
2018-02-06	0	2.300	2.300	2.330	2.300	2.420	444,000	1,049,410	2.3635	1.263	1.263	1.279	1.263	1.328	808,833	1.2974	-5.35%
2018-02-05	0	2.430	2.430	2.460	2.350	2.460	23,000	55,480	2.4122	1.334	1.334	1.350	1.290	1.350	41,899	1.3241	-1.22%
2018-02-02	0	2.460	2.460	2.470	2.460	2.470	64,000	158,070	2.4698	1.350	1.350	1.356	1.350	1.356	116,589	1.3558	-0.40%
2018-02-01	0	2.470	2.460	2.480	-	-	0	0	-	1.356	1.350	1.361	-	-	0	-	0.00%
2018-01-31	0	2.470	2.470	2.480	2.470	2.480	31,000	76,870	2.4797	1.356	1.356	1.361	1.356	1.361	56,473	1.3612	-0.40%
2018-01-30	0	2.480	2.480	2.500	2.480	2.480	49,000	121,520	2.4800	1.361	1.361	1.372	1.361	1.361	89,263	1.3614	0.00%
2018-01-29	0	2.480	2.480	2.500	2.480	2.500	93,000	231,280	2.4869	1.361	1.361	1.372	1.361	1.372	169,418	1.3651	-0.80%
2018-01-26	0	2.500	2.470	2.500	2.470	2.500	23,000	57,470	2.4987	1.372	1.356	1.372	1.356	1.372	41,899	1.3716	1.21%
2018-01-25	0	2.470	2.470	2.490	2.470	2.500	144,000	356,940	2.4788	1.356	1.356	1.367	1.356	1.372	262,324	1.3607	-1.20%
2018-01-24	0	2.500	2.500	2.540	2.480	2.550	196,000	494,230	2.5216	1.372	1.372	1.394	1.361	1.400	357,052	1.3842	0.00%
2018-01-23	0	2.500	2.500	2.520	2.480	2.500	57,000	142,270	2.4960	1.372	1.372	1.383	1.361	1.372	103,837	1.3701	-0.79%
2018-01-22	0	2.520	2.490	2.520	2.470	2.520	180,000	450,330	2.5018	1.383	1.367	1.383	1.356	1.383	327,905	1.3734	1.61%
2018-01-19	0	2.480	2.470	2.500	2.450	2.490	82,000	203,550	2.4823	1.361	1.356	1.372	1.345	1.367	149,379	1.3626	0.81%
2018-01-18	0	2.460	2.450	2.460	2.450	2.480	1,143,000	2,818,300	2.4657	1.350	1.345	1.350	1.345	1.361	2,082,199	1.3535	-0.81%
2018-01-17	0	2.480	2.480	2.490	2.470	2.500	25,000	61,930	2.4772	1.361	1.361	1.367	1.356	1.372	45,542	1.3598	0.00%
2018-01-16	0	2.480	2.470	2.490	2.470	2.480	20,000	49,410	2.4705	1.361	1.356	1.367	1.356	1.361	36,434	1.3562	0.40%
2018-01-15	0	2.470	2.470	2.490	2.470	2.480	50,000	123,880	2.4776	1.356	1.356	1.367	1.356	1.361	91,085	1.3601	-0.40%
2018-01-12	0	2.480	2.480	2.500	2.480	2.480	70,000	173,600	2.4800	1.361	1.361	1.372	1.361	1.361	127,519	1.3614	0.00%
2018-01-11	0	2.480	2.470	2.500	-	-	0	0	-	1.361	1.356	1.372	-	-	0	-	0.00%
2018-01-10	0	2.480	2.480	2.500	2.470	2.480	31,000	76,790	2.4771	1.361	1.361	1.372	1.356	1.361	56,473	1.3598	0.40%
2018-01-09	0	2.470	2.460	2.470	2.470	2.470	13,000	32,110	2.4700	1.356	1.350	1.356	1.356	1.356	23,682	1.3559	0.41%
2018-01-08	0	2.460	2.460	2.500	2.460	2.470	134,000	330,160	2.4639	1.350	1.350	1.372	1.350	1.356	244,107	1.3525	-0.40%
2018-01-05	0	2.470	2.470	2.490	2.470	2.480	38,000	94,010	2.4739	1.356	1.356	1.367	1.356	1.361	69,224	1.3580	-0.40%
2018-01-04	0	2.480	2.480	2.500	2.480	2.490	24,000	59,740	2.4892	1.361	1.361	1.372	1.361	1.367	43,721	1.3664	-0.80%
2018-01-03	0	2.500	2.490	2.500	2.490	2.500	110,000	274,920	2.4993	1.372	1.367	1.372	1.367	1.372	200,387	1.3719	0.00%
2018-01-02	0	2.500	2.470	2.500	2.500	2.500	18,000	45,000	2.5000	1.372	1.356	1.372	1.372	1.372	32,791	1.3723	0.00%
2017-12-29	0	2.500	2.480	2.500	2.480	2.500	22,000	54,620	2.4827	1.372	1.361	1.372	1.361	1.372	40,077	1.3629	0.00%
2017-12-28	0	2.500	2.480	2.500	2.500	2.500	114,000	285,000	2.5000	1.372	1.361	1.372	1.372	1.372	207,673	1.3723	0.00%
2017-12-27	0	2.500	2.480	2.500	2.480	2.500	86,000	213,310	2.4803	1.372	1.361	1.372	1.361	1.372	156,666	1.3616	1.63%
2017-12-22	0	2.460	2.460	2.490	-	-	0	0	-	1.350	1.350	1.367	-	-	0	-	0.00%
2017-12-21	0	2.460	2.460	2.490	2.460	2.460	26,000	63,960	2.4600	1.350	1.350	1.367	1.350	1.350	47,364	1.3504	-0.40%
2017-12-20	0	2.470	2.470	2.490	2.460	2.470	32,000	78,940	2.4669	1.356	1.356	1.367	1.350	1.356	58,294	1.3542	-0.40%
2017-12-19	0	2.480	2.480	2.500	2.470	2.480	18,000	44,560	2.4756	1.361	1.361	1.372	1.356	1.361	32,791	1.3589	-0.40%
2017-12-18	0	2.490	2.480	2.500	2.470	2.490	92,000	228,110	2.4795	1.367	1.361	1.372	1.356	1.367	167,596	1.3611	1.22%
2017-12-15	0	2.460	2.460	2.500	2.460	2.460	19,000	46,740	2.4600	1.350	1.350	1.372	1.350	1.350	34,612	1.3504	0.00%
2017-12-14	0	2.460	2.460	2.480	2.460	2.460	11,000	27,060	2.4600	1.350	1.350	1.361	1.350	1.350	20,039	1.3504	0.00%
2017-12-13	0	2.460	2.460	2.480	2.450	2.460	46,000	113,100	2.4587	1.350	1.350	1.361	1.345	1.350	83,798	1.3497	-0.40%
2017-12-12	0	2.470	2.470	2.490	2.470	2.500	34,000	84,260	2.4782	1.356	1.356	1.367	1.356	1.372	61,938	1.3604	0.00%
2017-12-11	0	2.470	2.470	2.520	2.470	2.470	30,000	74,100	2.4700	1.356	1.356	1.383	1.356	1.356	54,651	1.3559	0.00%
2017-12-08	0	2.470	2.470	2.500	2.470	2.470	55,000	135,850	2.4700	1.356	1.356	1.372	1.356	1.356	100,193	1.3559	0.00%
2017-12-07	0	2.470	2.470	2.480	2.440	2.490	94,000	230,540	2.4526	1.356	1.356	1.361	1.339	1.367	171,239	1.3463	0.41%
2017-12-06	0	2.460	2.460	2.470	2.450	2.490	125,000	307,490	2.4599	1.350	1.350	1.356	1.345	1.367	227,712	1.3503	-1.20%
2017-12-05	0	2.490	2.460	2.490	2.470	2.490	5,000	12,390	2.4780	1.367	1.350	1.367	1.356	1.367	9,108	1.3603	0.81%
2017-12-04	0	2.470	2.470	2.490	2.460	2.510	51,000	126,370	2.4778	1.356	1.356	1.367	1.350	1.378	92,907	1.3602	-0.36%
2017-12-01	0	2.560	2.550	2.580	2.550	2.580	218,000	559,900	2.5683	1.361	1.356	1.371	1.356	1.371	410,106	1.3653	0.39%
2017-11-30	0	2.550	2.550	2.590	2.530	2.560	35,000	88,920	2.5406	1.356	1.356	1.377	1.345	1.361	65,843	1.3505	-1.54%
2017-11-29	0	2.590	2.580	2.590	2.590	2.590	12,000	31,080	2.5900	1.377	1.371	1.377	1.377	1.377	22,575	1.3768	1.17%
2017-11-28	0	2.560	2.560	2.580	2.540	2.590	574,000	1,478,950	2.5766	1.361	1.361	1.371	1.350	1.377	1,079,820	1.3696	-0.39%
2017-11-27	0	2.570	2.560	2.580	2.560	2.570	12,000	30,740	2.5617	1.366	1.361	1.371	1.361	1.366	22,575	1.3617	0.39%
2017-11-24	0	2.560	2.560	2.570	2.550	2.570	90,000	229,570	2.5508	1.361	1.361	1.366	1.356	1.366	169,310	1.3559	0.79%
2017-11-23	0	2.540	2.540	2.580	2.540	2.570	186,000	475,730	2.5577	1.350	1.350	1.371	1.350	1.366	349,907	1.3596	-1.17%
2017-11-22	0	2.570	2.570	2.580	2.570	2.580	105,000	270,690	2.5780	1.366	1.366	1.371	1.366	1.371	197,528	1.3704	-0.39%
2017-11-21	0	2.580	2.560	2.580	2.570	2.620	380,000	985,240	2.5927	1.371	1.361	1.371	1.366	1.393	714,863	1.3782	-0.39%
2017-11-20	0	2.590	2.580	2.590	2.580	2.590	73,000	188,960	2.5885	1.377	1.371	1.377	1.371	1.377	137,329	1.3760	0.39%
2017-11-17	0	2.580	2.580	2.590	2.570	2.580	212,000	546,890	2.5797	1.371	1.371	1.377	1.366	1.371	398,818	1.3713	0.78%
2017-11-16	0	2.560	2.560	2.600	2.550	2.600	183,000	471,500	2.5765	1.361	1.361	1.382	1.356	1.382	344,263	1.3696	-0.39%
2017-11-15	0	2.570	2.570	2.580	2.570	2.610	301,000	782,120	2.5984	1.366	1.366	1.371	1.366	1.387	566,247	1.3812	-0.77%
2017-11-14	0	2.590	2.580	2.590	2.590	2.590	17,000	44,030	2.5900	1.377	1.371	1.377	1.377	1.377	31,981	1.3768	0.39%
2017-11-13	0	2.580	2.580	2.600	2.570	2.600	246,000	637,590	2.5918	1.371	1.371	1.382	1.366	1.382	462,780	1.3777	0.39%
2017-11-10	0	2.570	2.550	2.570	-	-	0	0	-	1.366	1.356	1.366	-	-	0	-	-0.77%
2017-11-09	0	2.590	2.570	2.590	2.560	2.590	179,000	460,810	2.5744	1.377	1.366	1.377	1.361	1.377	336,738	1.3685	0.39%
2017-11-08	0	2.580	2.570	2.580	2.570	2.590	116,000	298,600	2.5741	1.371	1.366	1.371	1.366	1.377	218,221	1.3683	0.39%
2017-11-07	0	2.570	2.560	2.570	2.570	2.580	90,000	231,680	2.5742	1.366	1.361	1.366	1.366	1.371	169,310	1.3684	0.00%
2017-11-06	0	2.570	2.560	2.580	2.550	2.580	74,000	189,760	2.5643	1.366	1.361	1.371	1.356	1.371	139,210	1.3631	0.00%
2017-11-03	0	2.570	2.570	2.580	2.570	2.580	128,000	329,050	2.5707	1.366	1.366	1.371	1.366	1.371	240,796	1.3665	0.00%
2017-11-02	0	2.570	2.550	2.590	2.560	2.590	716,000	1,842,820	2.5738	1.366	1.356	1.377	1.361	1.377	1,346,953	1.3681	0.00%
2017-11-01	0	2.570	2.570	2.580	2.560	2.600	1,166,000	2,989,910	2.5642	1.366	1.366	1.371	1.361	1.382	2,193,502	1.3631	0.39%
2017-10-31	0	2.560	2.540	2.560	2.550	2.560	132,000	336,730	2.5510	1.361	1.350	1.361	1.356	1.361	248,321	1.3560	-0.39%
2017-10-30	0	2.570	2.550	2.570	2.550	2.590	215,000	551,010	2.5628	1.366	1.356	1.366	1.356	1.377	404,462	1.3623	-0.39%
2017-10-27	0	2.580	2.580	2.590	2.570	2.600	753,000	1,947,990	2.5870	1.371	1.371	1.377	1.366	1.382	1,416,558	1.3752	0.39%
2017-10-26	0	2.570	2.550	2.570	2.540	2.580	372,000	952,790	2.5613	1.366	1.356	1.366	1.350	1.371	699,814	1.3615	1.18%
2017-10-25	0	2.540	2.530	2.540	2.530	2.570	277,000	705,760	2.5479	1.350	1.345	1.350	1.345	1.366	521,098	1.3544	-0.78%
2017-10-24	0	2.560	2.540	2.560	2.550	2.600	365,000	939,970	2.5753	1.361	1.350	1.361	1.356	1.382	686,645	1.3689	0.39%
2017-10-23	0	2.550	2.530	2.550	2.520	2.550	346,000	878,000	2.5376	1.356	1.345	1.356	1.340	1.356	650,902	1.3489	1.19%
2017-10-20	0	2.520	2.500	2.520	2.500	2.520	387,000	970,330	2.5073	1.340	1.329	1.340	1.329	1.340	728,032	1.3328	0.40%
2017-10-19	0	2.510	2.510	2.540	2.510	2.550	255,000	645,270	2.5305	1.334	1.334	1.350	1.334	1.356	479,711	1.3451	-0.79%
2017-10-18	0	2.530	2.520	2.530	2.520	2.550	115,000	290,780	2.5285	1.345	1.340	1.345	1.340	1.356	216,340	1.3441	0.00%
2017-10-17	0	2.530	2.520	2.530	2.520	2.540	163,000	412,370	2.5299	1.345	1.340	1.345	1.340	1.350	306,639	1.3448	0.00%
2017-10-16	0	2.530	2.520	2.550	2.520	2.560	391,000	990,180	2.5324	1.345	1.340	1.356	1.340	1.361	735,557	1.3462	-0.78%
2017-10-13	0	2.550	2.540	2.550	2.540	2.550	49,000	124,680	2.5445	1.356	1.350	1.356	1.350	1.356	92,180	1.3526	-0.39%
2017-10-12	0	2.560	2.540	2.560	2.540	2.570	238,000	608,230	2.5556	1.361	1.350	1.361	1.350	1.366	447,730	1.3585	0.39%
2017-10-11	0	2.550	2.530	2.550	2.530	2.560	224,000	569,950	2.5444	1.356	1.345	1.356	1.345	1.361	421,393	1.3525	0.00%
2017-10-10	0	2.550	2.520	2.550	2.520	2.550	418,000	1,057,040	2.5288	1.356	1.340	1.356	1.340	1.356	786,350	1.3442	0.79%
2017-10-09	0	2.530	2.520	2.540	2.520	2.550	1,331,000	3,368,710	2.5310	1.345	1.340	1.350	1.340	1.356	2,503,903	1.3454	0.00%
2017-10-06	0	2.530	2.510	2.530	2.500	2.530	200,000	501,720	2.5086	1.345	1.334	1.345	1.329	1.345	376,244	1.3335	1.20%
2017-10-04	0	2.500	2.490	2.520	2.500	2.520	648,000	1,620,080	2.5001	1.329	1.324	1.340	1.329	1.340	1,219,030	1.3290	0.00%
2017-10-03	0	2.500	2.490	2.510	2.480	2.540	683,000	1,707,015	2.4993	1.329	1.324	1.334	1.318	1.350	1,284,873	1.3285	0.81%
2017-09-29	0	2.480	2.470	2.500	2.480	2.520	426,000	1,057,580	2.4826	1.318	1.313	1.329	1.318	1.340	801,399	1.3197	0.00%
2017-09-28	0	2.480	2.470	2.490	2.470	2.540	248,000	615,980	2.4838	1.318	1.313	1.324	1.313	1.350	466,542	1.3203	-0.80%
2017-09-27	0	2.500	2.500	2.510	2.460	2.590	315,000	783,110	2.4861	1.329	1.329	1.334	1.308	1.377	592,584	1.3215	1.63%
2017-09-26	0	2.460	2.450	2.480	2.450	2.480	731,000	1,800,270	2.4627	1.308	1.302	1.318	1.302	1.318	1,375,171	1.3091	0.00%
2017-09-25	0	2.460	2.450	2.460	2.450	2.550	942,000	2,326,970	2.4702	1.308	1.302	1.308	1.302	1.356	1,772,109	1.3131	-1.20%
2017-09-22	0	2.490	2.480	2.500	2.480	2.550	1,456,000	3,640,130	2.5001	1.324	1.318	1.329	1.318	1.356	2,739,055	1.3290	-1.19%
2017-09-21	0	2.520	2.520	2.530	2.500	2.550	628,000	1,583,350	2.5213	1.340	1.340	1.345	1.329	1.356	1,181,406	1.3402	-0.40%
2017-09-20	0	2.530	2.520	2.560	2.530	2.560	346,000	876,360	2.5328	1.345	1.340	1.361	1.345	1.361	650,902	1.3464	0.00%
2017-09-19	0	2.530	2.510	2.530	2.500	2.550	270,000	677,840	2.5105	1.345	1.334	1.345	1.329	1.356	507,929	1.3345	0.40%
2017-09-18	0	2.520	2.520	2.550	2.500	2.560	219,000	554,360	2.5313	1.340	1.340	1.356	1.329	1.361	411,987	1.3456	-2.33%
2017-09-15	0	2.580	2.550	2.600	2.550	2.600	164,000	421,750	2.5716	1.371	1.356	1.382	1.356	1.382	308,520	1.3670	0.00%
2017-09-14	0	2.580	2.570	2.600	2.580	2.600	120,000	309,800	2.5817	1.371	1.366	1.382	1.371	1.382	225,746	1.3723	0.00%
2017-09-13	0	2.580	2.570	2.580	2.570	2.580	159,000	410,120	2.5794	1.371	1.366	1.371	1.366	1.371	299,114	1.3711	-0.39%
2017-09-12	0	2.590	2.570	2.590	2.570	2.590	37,000	95,540	2.5822	1.377	1.366	1.377	1.366	1.377	69,605	1.3726	0.39%
2017-09-11	0	2.580	2.560	2.600	2.580	2.610	142,000	368,060	2.5920	1.371	1.361	1.382	1.371	1.387	267,133	1.3778	-0.77%
2017-09-08	0	2.600	2.600	2.610	2.590	2.640	203,000	529,360	2.6077	1.382	1.382	1.387	1.377	1.403	381,888	1.3862	0.00%
2017-09-07	0	2.600	2.600	2.620	2.600	2.650	649,000	1,707,100	2.6304	1.382	1.382	1.393	1.382	1.409	1,220,911	1.3982	0.00%
2017-09-06	0	2.600	2.580	2.600	2.540	2.610	413,000	1,062,740	2.5732	1.382	1.371	1.382	1.350	1.387	776,944	1.3678	1.96%
2017-09-05	0	2.550	2.540	2.550	2.540	2.550	114,000	289,930	2.5432	1.356	1.350	1.356	1.350	1.356	214,459	1.3519	0.00%
2017-09-04	0	2.550	2.530	2.550	2.550	2.620	201,000	519,350	2.5838	1.356	1.345	1.356	1.356	1.393	378,125	1.3735	0.00%
2017-09-01	0	2.550	2.540	2.560	2.520	2.550	297,000	751,090	2.5289	1.356	1.350	1.361	1.340	1.356	558,722	1.3443	1.19%
2017-08-31	0	2.520	2.500	2.520	2.510	2.560	84,000	212,160	2.5257	1.340	1.329	1.340	1.334	1.361	158,022	1.3426	0.00%
2017-08-30	0	2.520	2.510	2.560	2.500	2.580	284,000	717,190	2.5253	1.340	1.334	1.361	1.329	1.371	534,266	1.3424	0.00%
2017-08-29	0	2.520	2.480	2.520	2.480	2.530	318,000	794,420	2.4982	1.340	1.318	1.340	1.318	1.345	598,228	1.3280	0.80%
2017-08-28	0	2.500	2.500	2.520	2.500	2.540	112,000	281,870	2.5167	1.329	1.329	1.340	1.329	1.350	210,697	1.3378	0.40%
2017-08-25	0	2.490	2.470	2.490	2.480	2.500	272,000	675,780	2.4845	1.324	1.313	1.324	1.318	1.329	511,692	1.3207	0.40%
2017-08-24	0	2.480	2.470	2.480	2.480	2.490	158,000	392,140	2.4819	1.318	1.313	1.318	1.318	1.324	297,233	1.3193	0.81%
2017-08-22	0	2.460	2.460	2.470	2.460	2.500	127,000	314,680	2.4778	1.308	1.308	1.313	1.308	1.329	238,915	1.3171	-0.81%
2017-08-21	0	2.480	2.470	2.520	2.480	2.480	50,000	124,000	2.4800	1.318	1.313	1.340	1.318	1.318	94,061	1.3183	0.40%
2017-08-18	0	2.470	2.450	2.500	2.460	2.470	77,000	190,070	2.4684	1.313	1.302	1.329	1.308	1.313	144,854	1.3121	0.00%
2017-08-17	0	2.470	2.470	2.520	2.470	2.520	140,000	349,490	2.4964	1.313	1.313	1.340	1.313	1.340	263,371	1.3270	-1.20%
2017-08-16	0	2.500	2.500	2.520	2.440	2.500	52,000	129,930	2.4987	1.329	1.329	1.340	1.297	1.329	97,823	1.3282	2.04%
2017-08-15	0	2.450	2.430	2.480	2.450	2.490	52,000	127,580	2.4535	1.302	1.292	1.318	1.302	1.324	97,823	1.3042	-0.41%
2017-08-14	0	2.460	2.450	2.500	2.460	2.510	498,000	1,225,690	2.4612	1.308	1.302	1.329	1.308	1.334	936,847	1.3083	0.82%
2017-08-11	0	2.440	2.440	2.480	2.420	2.450	1,343,000	3,262,830	2.4295	1.297	1.297	1.318	1.286	1.302	2,526,478	1.2915	-2.40%
2017-08-10	0	2.500	2.470	2.500	2.440	2.510	130,000	321,540	2.4734	1.329	1.313	1.329	1.297	1.334	244,559	1.3148	-0.40%
2017-08-09	0	2.510	2.500	2.520	2.500	2.530	521,000	1,309,040	2.5126	1.334	1.329	1.340	1.329	1.345	980,115	1.3356	0.80%
2017-08-08	0	2.490	2.480	2.520	2.490	2.580	1,048,000	2,640,220	2.5193	1.324	1.318	1.340	1.324	1.371	1,971,518	1.3392	2.47%
2017-08-07	0	2.430	2.430	2.440	2.430	2.450	1,523,000	3,706,990	2.4340	1.292	1.292	1.297	1.292	1.302	2,865,097	1.2938	0.00%
2017-08-04	0	2.430	2.430	2.450	2.430	2.450	117,000	284,350	2.4303	1.292	1.292	1.302	1.292	1.302	220,103	1.2919	0.83%
2017-08-03	0	2.410	2.410	2.440	2.400	2.410	2,027,000	4,865,040	2.4001	1.281	1.281	1.297	1.276	1.281	3,813,232	1.2758	0.00%
2017-08-02	0	2.410	2.400	2.420	2.400	2.440	3,138,000	7,544,680	2.4043	1.281	1.276	1.286	1.276	1.297	5,903,266	1.2781	0.42%
2017-08-01	0	2.400	2.400	2.430	2.400	2.400	6,000	14,400	2.4000	1.276	1.276	1.292	1.276	1.276	11,287	1.2758	0.00%
2017-07-31	0	2.400	2.390	2.430	2.400	2.480	15,000	36,400	2.4267	1.276	1.270	1.292	1.276	1.318	28,218	1.2899	-2.44%
2017-07-28	0	2.460	2.370	2.460	2.370	2.480	38,000	90,170	2.3729	1.308	1.260	1.308	1.260	1.318	71,486	1.2614	2.50%
2017-07-27	0	2.400	2.400	2.410	2.370	2.410	105,000	251,260	2.3930	1.276	1.276	1.281	1.260	1.281	197,528	1.2720	0.84%
2017-07-26	0	2.380	2.360	2.400	2.350	2.380	172,000	406,700	2.3645	1.265	1.255	1.276	1.249	1.265	323,570	1.2569	0.42%
2017-07-25	0	2.370	2.370	2.410	2.360	2.360	3,000	7,080	2.3600	1.260	1.260	1.281	1.255	1.255	5,644	1.2545	0.42%
2017-07-24	0	2.360	2.360	2.480	2.360	2.360	14,000	33,040	2.3600	1.255	1.255	1.318	1.255	1.255	26,337	1.2545	-0.42%
2017-07-21	0	2.370	2.360	2.380	2.370	2.380	157,000	372,190	2.3706	1.260	1.255	1.265	1.260	1.265	295,351	1.2602	-0.84%
2017-07-20	0	2.390	2.360	2.390	2.380	2.390	21,000	49,990	2.3805	1.270	1.255	1.270	1.265	1.270	39,506	1.2654	0.84%
2017-07-19	0	2.370	2.370	2.390	2.360	2.370	53,000	125,600	2.3698	1.260	1.260	1.270	1.255	1.260	99,705	1.2597	0.00%
2017-07-18	0	2.370	2.360	2.400	2.370	2.370	20,000	47,400	2.3700	1.260	1.255	1.276	1.260	1.260	37,624	1.2598	-0.84%
2017-07-17	0	2.390	2.360	2.390	2.350	2.420	132,000	310,630	2.3533	1.270	1.255	1.270	1.249	1.286	248,321	1.2509	0.84%
2017-07-14	0	2.370	2.350	2.370	2.350	2.370	68,000	160,240	2.3565	1.260	1.249	1.260	1.249	1.260	127,923	1.2526	0.42%
2017-07-13	0	2.360	2.360	2.380	2.360	2.380	309,000	732,470	2.3705	1.255	1.255	1.265	1.255	1.265	581,297	1.2601	-1.67%
2017-07-12	0	2.400	2.370	2.400	2.370	2.400	66,000	157,890	2.3923	1.276	1.260	1.276	1.260	1.276	124,160	1.2717	1.27%
2017-07-11	0	2.370	2.370	2.400	2.370	2.370	11,000	26,070	2.3700	1.260	1.260	1.276	1.260	1.260	20,693	1.2598	0.00%
2017-07-10	0	2.370	2.370	2.380	2.370	2.380	306,000	726,560	2.3744	1.260	1.260	1.265	1.260	1.265	575,653	1.2621	-1.66%
2017-07-07	0	2.410	2.380	2.410	2.370	2.420	42,000	99,630	2.3721	1.281	1.265	1.281	1.260	1.286	79,011	1.2610	1.26%
2017-07-06	0	2.380	2.380	2.400	2.380	2.390	69,000	164,570	2.3851	1.265	1.265	1.276	1.265	1.270	129,804	1.2678	-0.42%
2017-07-05	0	2.390	2.370	2.390	2.370	2.390	76,000	180,720	2.3779	1.270	1.260	1.270	1.260	1.270	142,973	1.2640	0.42%
2017-07-04	0	2.380	2.370	2.420	2.370	2.390	259,000	616,430	2.3800	1.265	1.260	1.286	1.260	1.270	487,236	1.2652	-1.65%
2017-07-03	0	2.420	2.390	2.420	2.370	2.430	87,000	208,000	2.3908	1.286	1.270	1.286	1.260	1.292	163,666	1.2709	2.11%
2017-06-30	0	2.370	2.370	2.380	2.360	2.380	40,000	94,800	2.3700	1.260	1.260	1.265	1.255	1.265	75,249	1.2598	0.00%
2017-06-29	0	2.370	2.370	2.390	2.370	2.390	33,000	78,410	2.3761	1.260	1.260	1.270	1.260	1.270	62,080	1.2630	0.42%
2017-06-28	0	2.360	2.350	2.370	2.340	2.380	629,000	1,486,440	2.3632	1.255	1.249	1.260	1.244	1.265	1,183,287	1.2562	-0.42%
2017-06-27	0	2.370	2.370	2.380	2.370	2.380	140,000	333,100	2.3793	1.260	1.260	1.265	1.260	1.265	263,371	1.2648	-0.42%
2017-06-26	0	2.380	2.380	2.390	2.370	2.390	474,000	1,130,800	2.3857	1.265	1.265	1.270	1.260	1.270	891,698	1.2681	0.42%
2017-06-23	0	2.370	2.370	2.430	2.370	2.370	55,000	130,350	2.3700	1.260	1.260	1.292	1.260	1.260	103,467	1.2598	0.00%
2017-06-22	0	2.370	2.370	2.400	2.370	2.380	30,000	71,230	2.3743	1.260	1.260	1.276	1.260	1.265	56,437	1.2621	-0.84%
2017-06-21	0	2.390	2.380	2.400	2.360	2.390	61,000	145,210	2.3805	1.270	1.265	1.276	1.255	1.270	114,754	1.2654	-0.42%
2017-06-20	0	2.400	2.390	2.430	2.400	2.400	20,000	48,000	2.4000	1.276	1.270	1.292	1.276	1.276	37,624	1.2758	0.00%
2017-06-19	0	2.400	2.390	2.420	2.400	2.400	10,000	24,000	2.4000	1.276	1.270	1.286	1.276	1.276	18,812	1.2758	0.42%
2017-06-16	0	2.390	2.360	2.400	2.350	2.390	72,000	171,540	2.3825	1.270	1.255	1.276	1.249	1.270	135,448	1.2665	1.70%
2017-06-15	0	2.350	2.350	2.400	2.350	2.360	5,000	11,760	2.3520	1.249	1.249	1.276	1.249	1.255	9,406	1.2503	-2.08%
2017-06-14	0	2.400	2.360	2.400	2.370	2.400	30,000	71,380	2.3793	1.276	1.255	1.276	1.260	1.276	56,437	1.2648	1.27%
2017-06-13	0	2.370	2.370	2.410	2.370	2.380	22,000	52,250	2.3750	1.260	1.260	1.281	1.260	1.265	41,387	1.2625	-0.84%
2017-06-12	0	2.390	2.380	2.400	2.380	2.390	24,000	57,140	2.3808	1.270	1.265	1.276	1.265	1.270	45,149	1.2656	0.42%
2017-06-09	0	2.380	2.370	2.390	2.370	2.440	895,000	2,139,290	2.3903	1.265	1.260	1.270	1.260	1.297	1,683,691	1.2706	-2.46%
2017-06-08	0	2.440	2.440	2.450	-	-	0	0	-	1.297	1.297	1.302	-	-	0	-	0.00%
2017-06-07	0	2.440	2.430	2.450	2.420	2.450	129,000	314,180	2.4355	1.297	1.292	1.302	1.286	1.302	242,677	1.2946	0.00%
2017-06-06	0	2.440	2.430	2.450	2.420	2.450	55,000	133,900	2.4345	1.297	1.292	1.302	1.286	1.302	103,467	1.2941	1.24%
2017-06-05	0	2.410	2.410	2.440	-	-	0	0	-	1.281	1.281	1.297	-	-	0	-	0.00%
2017-06-02	0	2.410	2.410	2.430	2.400	2.440	154,000	374,690	2.4331	1.281	1.281	1.292	1.276	1.297	289,708	1.2933	-0.41%
2017-06-01	0	2.420	2.390	2.420	-	-	0	0	-	1.286	1.270	1.286	-	-	0	-	0.00%
2017-05-31	0	2.420	2.400	2.420	2.400	2.420	216,000	521,830	2.4159	1.286	1.276	1.286	1.276	1.286	406,343	1.2842	0.00%
2017-05-29	0	2.420	2.400	2.420	2.400	2.420	157,000	378,690	2.4120	1.286	1.276	1.286	1.276	1.286	295,351	1.2822	0.00%
2017-05-26	0	2.420	2.400	2.420	2.400	2.420	118,000	284,610	2.4119	1.286	1.276	1.286	1.276	1.286	221,984	1.2821	0.41%
2017-05-25	0	2.410	2.400	2.410	2.400	2.420	67,000	161,150	2.4052	1.281	1.276	1.281	1.276	1.286	126,042	1.2785	-0.41%
2017-05-24	0	2.420	2.400	2.420	2.410	2.420	57,000	137,440	2.4112	1.286	1.276	1.286	1.281	1.286	107,230	1.2817	0.00%
2017-05-23	0	2.420	2.400	2.420	2.390	2.450	241,000	580,940	2.4105	1.286	1.276	1.286	1.270	1.302	453,374	1.2814	0.83%
2017-05-22	0	2.400	2.350	2.400	2.390	2.430	121,000	290,650	2.4021	1.276	1.249	1.276	1.270	1.292	227,628	1.2769	-1.23%
2017-05-19	0	2.430	2.410	2.430	2.400	2.430	30,000	72,490	2.4163	1.292	1.281	1.292	1.276	1.292	56,437	1.2845	0.41%
2017-05-18	0	2.420	2.390	2.420	2.400	2.440	319,000	769,090	2.4109	1.286	1.270	1.286	1.276	1.297	600,109	1.2816	-0.41%
2017-05-17	0	2.430	2.420	2.430	2.420	2.440	71,000	172,240	2.4259	1.292	1.286	1.292	1.286	1.297	133,567	1.2895	0.83%
2017-05-16	0	2.410	2.400	2.420	2.410	2.410	70,000	168,700	2.4100	1.281	1.276	1.286	1.281	1.281	131,685	1.2811	0.00%
2017-05-15	0	2.410	2.410	2.450	2.410	2.410	10,000	24,100	2.4100	1.281	1.281	1.302	1.281	1.281	18,812	1.2811	-0.82%
2017-05-12	0	2.430	2.410	2.430	2.400	2.440	130,000	315,130	2.4241	1.292	1.281	1.292	1.276	1.297	244,559	1.2886	-0.41%
2017-05-11	0	2.440	2.430	2.440	-	-	0	0	-	1.297	1.292	1.297	-	-	0	-	0.00%
2017-05-10	0	2.440	2.430	2.460	2.440	2.470	62,000	152,470	2.4592	1.297	1.292	1.308	1.297	1.313	116,636	1.3072	-0.41%
2017-05-09	0	2.450	2.440	2.480	2.440	2.450	43,000	105,040	2.4428	1.302	1.297	1.318	1.297	1.302	80,892	1.2985	1.24%
2017-05-08	0	2.420	2.420	2.430	2.420	2.430	620,000	1,500,510	2.4202	1.286	1.286	1.292	1.286	1.292	1,166,356	1.2865	0.41%
2017-05-05	0	2.410	2.410	2.420	2.410	2.420	96,000	232,180	2.4185	1.281	1.281	1.286	1.281	1.286	180,597	1.2856	0.00%
2017-05-04	0	2.410	2.410	2.420	2.410	2.420	144,000	348,460	2.4199	1.281	1.281	1.286	1.281	1.286	270,896	1.2863	-0.41%
2017-05-02	0	2.420	2.410	2.420	2.410	2.420	270,000	653,350	2.4198	1.286	1.281	1.286	1.281	1.286	507,929	1.2863	-0.82%
2017-04-28	0	2.440	2.430	2.450	2.430	2.450	190,000	465,370	2.4493	1.297	1.292	1.302	1.292	1.302	357,432	1.3020	0.00%
2017-04-27	0	2.440	2.430	2.440	2.410	2.450	134,000	327,110	2.4411	1.297	1.292	1.297	1.281	1.302	252,083	1.2976	0.83%
2017-04-26	0	2.420	2.400	2.420	2.400	2.450	829,000	2,002,900	2.4160	1.286	1.276	1.286	1.276	1.302	1,559,531	1.2843	0.00%
2017-04-25	0	2.420	2.410	2.440	2.420	2.460	512,000	1,239,840	2.4216	1.286	1.281	1.297	1.286	1.308	963,184	1.2872	0.00%
2017-04-24	0	2.420	2.420	2.480	2.420	2.420	15,000	36,300	2.4200	1.286	1.286	1.318	1.286	1.286	28,218	1.2864	-1.22%
2017-04-21	0	2.450	2.440	2.500	2.450	2.460	344,000	843,840	2.4530	1.302	1.297	1.329	1.302	1.308	647,139	1.3040	-1.21%
2017-04-20	0	2.480	2.460	2.480	2.480	2.530	288,000	716,450	2.4877	1.318	1.308	1.318	1.318	1.345	541,791	1.3224	0.00%
2017-04-19	0	2.480	2.440	2.480	2.430	2.490	203,000	501,010	2.4680	1.318	1.297	1.318	1.292	1.324	381,888	1.3119	1.22%
2017-04-18	0	2.450	2.440	2.520	2.400	2.550	72,000	179,450	2.4924	1.302	1.297	1.340	1.276	1.356	135,448	1.3249	0.82%
2017-04-13	0	2.430	2.420	2.440	2.430	2.500	236,000	574,300	2.4335	1.292	1.286	1.297	1.292	1.329	443,968	1.2936	0.00%
2017-04-12	0	2.430	2.420	2.430	2.400	2.440	259,000	627,340	2.4222	1.292	1.286	1.292	1.276	1.297	487,236	1.2875	-0.41%
2017-04-11	0	2.440	2.430	2.450	2.430	2.440	410,000	999,340	2.4374	1.297	1.292	1.302	1.292	1.297	771,300	1.2957	0.00%
2017-04-10	0	2.440	2.440	2.450	2.440	2.440	67,000	163,650	2.4425	1.297	1.297	1.302	1.297	1.297	126,042	1.2984	0.00%
2017-04-07	0	2.440	2.440	2.470	2.410	2.450	113,000	274,190	2.4265	1.297	1.297	1.313	1.281	1.302	212,578	1.2898	-0.41%
2017-04-06	0	2.450	2.450	2.500	2.450	2.450	46,000	112,700	2.4500	1.302	1.302	1.329	1.302	1.302	86,536	1.3023	-0.81%
2017-04-05	0	2.470	2.450	2.470	-	-	5,000	12,150	2.4300	1.313	1.302	1.313	-	-	9,406	1.2917	0.00%
2017-04-03	0	2.470	2.430	2.470	2.440	2.470	185,000	452,280	2.4448	1.313	1.292	1.313	1.297	1.313	348,026	1.2996	-0.40%
2017-03-31	0	2.480	2.450	2.480	2.450	2.480	171,000	420,470	2.4589	1.318	1.302	1.318	1.302	1.318	321,689	1.3071	1.22%
2017-03-30	0	2.450	2.440	2.450	2.430	2.450	174,000	424,740	2.4410	1.302	1.297	1.302	1.292	1.302	327,332	1.2976	0.00%
2017-03-29	0	2.450	2.440	2.480	2.440	2.460	268,000	656,480	2.4496	1.302	1.297	1.318	1.297	1.308	504,167	1.3021	-1.21%
2017-03-28	0	2.480	2.460	2.490	2.410	2.580	389,000	964,000	2.4781	1.318	1.308	1.324	1.281	1.371	731,794	1.3173	-1.20%
2017-03-27	0	2.510	2.490	2.530	2.500	2.530	144,000	362,020	2.5140	1.334	1.324	1.345	1.329	1.345	270,896	1.3364	-0.79%
2017-03-24	0	2.530	2.490	2.530	2.480	2.530	122,000	306,400	2.5115	1.345	1.324	1.345	1.318	1.345	229,509	1.3350	0.80%
2017-03-23	0	2.510	2.500	2.510	2.500	2.540	319,000	802,940	2.5171	1.334	1.329	1.334	1.329	1.350	600,109	1.3380	0.40%
2017-03-22	0	2.500	2.480	2.530	2.450	2.510	253,000	628,400	2.4838	1.329	1.318	1.345	1.302	1.334	475,948	1.3203	-0.79%
2017-03-21	0	2.520	2.510	2.520	2.500	2.530	262,000	659,000	2.5153	1.340	1.334	1.340	1.329	1.345	492,879	1.3370	-0.40%
2017-03-20	0	2.530	2.510	2.530	2.500	2.650	1,374,000	3,503,620	2.5499	1.345	1.334	1.345	1.329	1.409	2,584,795	1.3555	-1.56%
2017-03-17	0	2.570	2.550	2.570	2.470	2.600	744,000	1,901,700	2.5560	1.366	1.356	1.366	1.313	1.382	1,399,627	1.3587	2.80%
2017-03-16	0	2.500	2.450	2.500	2.450	2.510	335,000	829,690	2.4767	1.329	1.302	1.329	1.302	1.334	630,208	1.3165	0.81%
2017-03-15	0	2.480	2.450	2.480	2.450	2.480	89,000	219,490	2.4662	1.318	1.302	1.318	1.302	1.318	167,429	1.3109	-0.80%
2017-03-14	0	2.500	2.480	2.500	2.470	2.510	240,000	597,850	2.4910	1.329	1.318	1.329	1.313	1.334	451,493	1.3242	0.40%
2017-03-13	0	2.490	2.460	2.490	2.430	2.500	302,000	751,400	2.4881	1.324	1.308	1.324	1.292	1.329	568,128	1.3226	0.81%
2017-03-10	0	2.470	2.450	2.470	2.440	2.500	451,000	1,112,360	2.4664	1.313	1.302	1.313	1.297	1.329	848,430	1.3111	0.98%
2017-03-09	0	2.520	2.510	2.530	2.490	2.530	433,000	1,087,510	2.5116	1.300	1.295	1.305	1.285	1.305	839,211	1.2959	0.40%
2017-03-08	0	2.510	2.510	2.520	2.500	2.550	388,000	976,990	2.5180	1.295	1.295	1.300	1.290	1.316	751,995	1.2992	-0.40%
2017-03-07	0	2.520	2.500	2.540	2.500	2.550	320,000	806,270	2.5196	1.300	1.290	1.311	1.290	1.316	620,202	1.3000	0.40%
2017-03-06	0	2.510	2.510	2.520	2.500	2.530	430,000	1,083,200	2.5191	1.295	1.295	1.300	1.290	1.305	833,397	1.2997	-0.79%
2017-03-03	0	2.530	2.490	2.530	2.500	2.540	216,000	540,815	2.5038	1.305	1.285	1.305	1.290	1.311	418,637	1.2918	1.61%
2017-03-02	0	2.490	2.490	2.520	2.490	2.510	423,000	1,057,170	2.4992	1.285	1.285	1.300	1.285	1.295	819,830	1.2895	-0.80%
2017-03-01	0	2.510	2.510	2.530	2.470	2.500	463,000	1,153,440	2.4912	1.295	1.295	1.305	1.274	1.290	897,355	1.2854	0.80%
2017-02-28	0	2.490	2.480	2.490	2.480	2.490	471,000	1,171,630	2.4875	1.285	1.280	1.285	1.280	1.285	912,861	1.2835	0.00%
2017-02-27	0	2.490	2.480	2.490	2.480	2.510	935,000	2,338,120	2.5007	1.285	1.280	1.285	1.280	1.295	1,812,154	1.2902	-0.40%
2017-02-24	0	2.500	2.500	2.510	2.490	2.510	893,000	2,229,680	2.4968	1.290	1.290	1.295	1.285	1.295	1,730,753	1.2883	-0.40%
2017-02-23	0	2.510	2.500	2.510	2.440	2.510	1,174,000	2,927,140	2.4933	1.295	1.290	1.295	1.259	1.295	2,275,368	1.2864	2.87%
2017-02-22	0	2.440	2.430	2.450	2.430	2.440	133,000	324,040	2.4364	1.259	1.254	1.264	1.254	1.259	257,772	1.2571	0.83%
2017-02-21	0	2.420	2.420	2.440	2.420	2.420	10,000	24,200	2.4200	1.249	1.249	1.259	1.249	1.249	19,381	1.2486	0.00%
2017-02-20	0	2.420	2.420	2.440	2.420	2.420	48,000	116,160	2.4200	1.249	1.249	1.259	1.249	1.249	93,030	1.2486	0.00%
2017-02-17	0	2.420	2.410	2.430	2.410	2.430	463,000	1,122,500	2.4244	1.249	1.243	1.254	1.243	1.254	897,355	1.2509	-0.41%
2017-02-16	0	2.430	2.430	2.440	2.430	2.440	312,000	759,270	2.4336	1.254	1.254	1.259	1.254	1.259	604,697	1.2556	0.00%
2017-02-15	0	2.430	2.430	2.460	2.430	2.430	87,000	211,410	2.4300	1.254	1.254	1.269	1.254	1.254	168,618	1.2538	0.41%
2017-02-14	0	2.420	2.420	2.450	2.420	2.450	387,000	944,240	2.4399	1.249	1.249	1.264	1.249	1.264	750,057	1.2589	-2.02%
2017-02-13	0	2.470	2.430	2.470	2.430	2.470	10,000	24,460	2.4460	1.274	1.254	1.274	1.254	1.274	19,381	1.2620	2.07%
2017-02-10	0	2.420	2.420	2.440	2.420	2.420	113,000	273,490	2.4203	1.249	1.249	1.259	1.249	1.249	219,009	1.2488	0.00%
2017-02-09	0	2.420	2.420	2.430	2.400	2.430	95,000	229,620	2.4171	1.249	1.249	1.254	1.238	1.254	184,123	1.2471	-0.82%
2017-02-08	0	2.440	2.440	2.450	2.400	2.410	179,000	431,340	2.4097	1.259	1.259	1.264	1.238	1.243	346,926	1.2433	-0.41%
2017-02-07	0	2.450	2.420	2.460	2.410	2.450	30,000	72,470	2.4157	1.264	1.249	1.269	1.243	1.264	58,144	1.2464	1.24%
2017-02-06	0	2.420	2.420	2.450	2.410	2.440	269,000	653,410	2.4290	1.249	1.249	1.264	1.243	1.259	521,358	1.2533	-0.41%
2017-02-03	0	2.430	2.430	2.450	2.430	2.450	20,000	48,700	2.4350	1.254	1.254	1.264	1.254	1.264	38,763	1.2564	-0.82%
2017-02-02	0	2.450	2.420	2.450	2.410	2.450	84,000	202,960	2.4162	1.264	1.249	1.264	1.243	1.264	162,803	1.2467	0.82%
2017-02-01	0	2.430	2.410	2.430	-	-	0	0	-	1.254	1.243	1.254	-	-	0	-	-0.82%
2017-01-27	0	2.450	2.390	2.460	-	-	0	0	-	1.264	1.233	1.269	-	-	0	-	0.00%
2017-01-26	0	2.450	2.360	2.450	-	-	0	0	-	1.264	1.218	1.264	-	-	0	-	0.00%
2017-01-25	0	2.450	2.420	2.450	2.370	2.480	33,000	78,880	2.3903	1.264	1.249	1.264	1.223	1.280	63,958	1.2333	-0.41%
2017-01-24	0	2.460	2.410	2.460	-	-	0	0	-	1.269	1.243	1.269	-	-	0	-	-0.81%
2017-01-23	0	2.480	2.480	2.490	2.410	2.410	1,000	2,410	2.4100	1.280	1.280	1.285	1.243	1.243	1,938	1.2435	0.81%
2017-01-20	0	2.460	2.420	2.460	2.370	2.460	61,000	146,360	2.3993	1.269	1.249	1.269	1.223	1.269	118,226	1.2380	-1.60%
2017-01-19	0	2.500	2.420	2.510	2.410	2.500	201,000	500,140	2.4883	1.290	1.249	1.295	1.243	1.290	389,565	1.2838	3.73%
2017-01-18	0	2.410	2.410	2.440	2.410	2.410	10,000	24,100	2.4100	1.243	1.243	1.259	1.243	1.243	19,381	1.2435	-0.41%
2017-01-17	0	2.420	2.400	2.440	2.400	2.420	177,000	426,920	2.4120	1.249	1.238	1.259	1.238	1.249	343,049	1.2445	0.41%
2017-01-16	0	2.410	2.310	2.440	2.400	2.420	265,000	638,950	2.4111	1.243	1.192	1.259	1.238	1.249	513,605	1.2440	-0.41%
2017-01-13	0	2.420	2.410	2.440	2.400	2.420	178,000	428,970	2.4099	1.249	1.243	1.259	1.238	1.249	344,988	1.2434	0.41%
2017-01-12	0	2.410	2.330	2.450	-	-	0	0	-	1.243	1.202	1.264	-	-	0	-	0.00%
2017-01-11	0	2.410	2.410	2.440	2.400	2.410	51,000	122,610	2.4041	1.243	1.243	1.259	1.238	1.243	98,845	1.2404	-1.63%
2017-01-10	0	2.450	2.400	2.450	-	-	10,000	24,000	2.4000	1.264	1.238	1.264	-	-	19,381	1.2383	0.00%
2017-01-09	0	2.450	2.380	2.450	-	-	0	0	-	1.264	1.228	1.264	-	-	0	-	0.00%
2017-01-06	0	2.450	2.420	2.460	-	-	0	0	-	1.264	1.249	1.269	-	-	0	-	0.00%
2017-01-05	0	2.450	2.430	2.460	-	-	0	0	-	1.264	1.254	1.269	-	-	0	-	0.00%
2017-01-04	0	2.450	2.450	2.470	2.430	2.470	358,000	876,220	2.4475	1.264	1.264	1.274	1.254	1.274	693,852	1.2628	0.00%
2017-01-03	0	2.450	2.450	2.460	2.450	2.470	85,000	209,250	2.4618	1.264	1.264	1.269	1.264	1.274	164,741	1.2702	0.41%
2016-12-30	0	2.440	2.410	2.450	2.420	2.440	98,000	238,090	2.4295	1.259	1.243	1.264	1.249	1.259	189,937	1.2535	0.00%
2016-12-29	0	2.440	2.420	2.440	2.440	2.470	500,000	1,220,040	2.4401	1.259	1.249	1.259	1.259	1.274	969,066	1.2590	1.24%
2016-12-28	0	2.410	2.410	2.440	2.410	2.460	135,000	327,100	2.4230	1.243	1.243	1.259	1.243	1.269	261,648	1.2502	0.00%
2016-12-23	0	2.410	2.410	2.430	2.410	2.430	57,000	137,390	2.4104	1.243	1.243	1.254	1.243	1.254	110,474	1.2436	-0.41%
2016-12-22	0	2.420	2.410	2.430	2.410	2.480	96,000	231,730	2.4139	1.249	1.243	1.254	1.243	1.280	186,061	1.2455	-0.41%
2016-12-21	0	2.430	2.410	2.430	2.410	2.490	44,000	106,220	2.4141	1.254	1.243	1.254	1.243	1.285	85,278	1.2456	-0.82%
2016-12-20	0	2.450	2.400	2.450	2.410	2.450	21,000	50,650	2.4119	1.264	1.238	1.264	1.243	1.264	40,701	1.2444	-0.41%
2016-12-19	0	2.460	2.390	2.460	2.410	2.470	67,000	163,670	2.4428	1.269	1.233	1.269	1.243	1.274	129,855	1.2604	-1.60%
2016-12-16	0	2.500	2.350	2.500	-	-	0	0	-	1.290	1.213	1.290	-	-	0	-	-0.79%
2016-12-15	0	2.520	2.520	2.530	2.370	2.410	233,000	557,790	2.3939	1.300	1.300	1.305	1.223	1.243	451,585	1.2352	4.56%
2016-12-14	0	2.410	2.370	2.410	2.410	2.410	200,000	482,000	2.4100	1.243	1.223	1.243	1.243	1.243	387,627	1.2435	0.00%
2016-12-13	0	2.410	2.410	2.420	2.380	2.410	134,000	320,080	2.3887	1.243	1.243	1.249	1.228	1.243	259,710	1.2325	-0.41%
2016-12-12	0	2.420	2.410	2.420	2.400	2.420	170,000	410,170	2.4128	1.249	1.243	1.249	1.238	1.249	329,483	1.2449	0.83%
2016-12-09	0	2.400	2.400	2.420	2.400	2.400	12,000	28,800	2.4000	1.238	1.238	1.249	1.238	1.238	23,258	1.2383	-1.64%
2016-12-08	0	2.440	2.440	2.450	2.410	2.430	87,000	210,160	2.4156	1.259	1.259	1.264	1.243	1.254	168,618	1.2464	-0.41%
2016-12-07	0	2.450	2.410	2.450	2.430	2.530	114,000	281,050	2.4654	1.264	1.243	1.264	1.254	1.305	220,947	1.2720	1.66%
2016-12-06	0	2.410	2.410	2.440	2.400	2.410	72,000	173,420	2.4086	1.243	1.243	1.259	1.238	1.243	139,546	1.2427	0.00%
2016-12-05	0	2.410	2.410	2.430	2.380	2.410	72,000	172,860	2.4008	1.243	1.243	1.254	1.228	1.243	139,546	1.2387	0.00%
2016-12-02	0	2.410	2.410	2.440	2.400	2.450	223,000	540,410	2.4234	1.243	1.243	1.259	1.238	1.264	432,204	1.2504	-1.87%
2016-12-01	0	2.550	2.540	2.560	2.540	2.640	536,000	1,369,000	2.5541	1.267	1.262	1.272	1.262	1.312	1,078,599	1.2692	0.00%
2016-11-30	0	2.550	2.540	2.550	2.530	2.550	170,000	432,530	2.5443	1.267	1.262	1.267	1.257	1.267	342,093	1.2644	0.79%
2016-11-29	0	2.530	2.530	2.550	2.530	2.530	35,000	88,550	2.5300	1.257	1.257	1.267	1.257	1.257	70,431	1.2573	-1.17%
2016-11-28	0	2.560	2.540	2.560	2.540	2.560	165,000	419,170	2.5404	1.272	1.262	1.272	1.262	1.272	332,031	1.2624	0.79%
2016-11-25	0	2.540	2.540	2.560	2.540	2.560	207,000	527,360	2.5476	1.262	1.262	1.272	1.262	1.272	416,549	1.2660	-0.39%
2016-11-24	0	2.550	2.530	2.570	2.550	2.550	38,000	96,900	2.5500	1.267	1.257	1.277	1.267	1.267	76,468	1.2672	0.00%
2016-11-23	0	2.550	2.540	2.550	2.540	2.580	197,000	501,910	2.5478	1.267	1.262	1.267	1.262	1.282	396,425	1.2661	0.00%
2016-11-22	0	2.550	2.520	2.550	2.500	2.550	148,000	374,750	2.5321	1.267	1.252	1.267	1.242	1.267	297,822	1.2583	0.00%
2016-11-21	0	2.550	2.540	2.550	2.530	2.600	184,000	469,760	2.5530	1.267	1.262	1.267	1.257	1.292	370,265	1.2687	0.79%
2016-11-18	0	2.530	2.530	2.550	2.530	2.580	102,000	259,440	2.5435	1.257	1.257	1.267	1.257	1.282	205,256	1.2640	-1.56%
2016-11-17	0	2.570	2.550	2.570	2.540	2.580	68,000	174,080	2.5600	1.277	1.267	1.277	1.262	1.282	136,837	1.2722	0.39%
2016-11-16	0	2.560	2.550	2.560	2.520	2.580	228,000	581,250	2.5493	1.272	1.267	1.272	1.252	1.282	458,807	1.2669	1.59%
2016-11-15	0	2.520	2.500	2.520	2.500	2.520	154,000	385,860	2.5056	1.252	1.242	1.252	1.242	1.252	309,896	1.2451	0.80%
2016-11-14	0	2.500	2.490	2.500	2.490	2.530	212,000	530,730	2.5034	1.242	1.237	1.242	1.237	1.257	426,610	1.2441	0.00%
2016-11-11	0	2.500	2.490	2.500	2.480	2.510	204,000	509,800	2.4990	1.242	1.237	1.242	1.232	1.247	410,512	1.2419	0.00%
2016-11-10	0	2.500	2.490	2.500	2.480	2.510	383,000	956,010	2.4961	1.242	1.237	1.242	1.232	1.247	770,716	1.2404	2.46%
2016-11-09	0	2.440	2.440	2.460	2.360	2.530	591,000	1,439,890	2.4364	1.213	1.213	1.222	1.173	1.257	1,189,276	1.2107	-2.79%
2016-11-08	0	2.510	2.470	2.510	2.470	2.520	156,000	388,980	2.4935	1.247	1.227	1.247	1.227	1.252	313,921	1.2391	0.40%
2016-11-07	0	2.500	2.470	2.510	2.460	2.510	16,000	39,610	2.4756	1.242	1.227	1.247	1.222	1.247	32,197	1.2302	-0.40%
2016-11-04	0	2.510	2.500	2.510	2.500	2.510	146,000	365,410	2.5028	1.247	1.242	1.247	1.242	1.247	293,798	1.2437	0.00%
2016-11-03	0	2.510	2.490	2.510	2.500	2.520	50,000	125,400	2.5080	1.247	1.237	1.247	1.242	1.252	100,616	1.2463	0.40%
2016-11-02	0	2.500	2.480	2.500	2.480	2.500	164,000	409,930	2.4996	1.242	1.232	1.242	1.232	1.242	330,019	1.2421	0.00%
2016-11-01	0	2.500	2.480	2.500	2.480	2.510	148,000	370,020	2.5001	1.242	1.232	1.242	1.232	1.247	297,822	1.2424	0.00%
2016-10-31	0	2.500	2.490	2.500	2.480	2.510	296,000	738,410	2.4946	1.242	1.237	1.242	1.232	1.247	595,644	1.2397	0.40%
2016-10-28	0	2.490	2.460	2.490	2.450	2.490	309,000	765,410	2.4771	1.237	1.222	1.237	1.218	1.237	621,804	1.2309	0.81%
2016-10-27	0	2.470	2.460	2.470	2.460	2.520	549,000	1,358,910	2.4752	1.227	1.222	1.227	1.222	1.252	1,104,759	1.2301	-1.59%
2016-10-26	0	2.510	2.500	2.510	2.460	2.510	240,000	599,380	2.4974	1.247	1.242	1.247	1.222	1.247	482,955	1.2411	0.40%
2016-10-25	0	2.500	2.490	2.510	2.490	2.510	259,150	647,226	2.4975	1.242	1.237	1.247	1.237	1.247	521,491	1.2411	0.81%
2016-10-24	0	2.480	2.480	2.490	2.470	2.510	241,000	597,960	2.4812	1.232	1.232	1.237	1.227	1.247	484,967	1.2330	-0.80%
2016-10-20	0	2.500	2.470	2.500	2.460	2.510	225,000	558,060	2.4803	1.242	1.227	1.242	1.222	1.247	452,770	1.2325	-0.40%
2016-10-19	0	2.510	2.480	2.510	2.490	2.510	113,000	283,290	2.5070	1.247	1.232	1.247	1.237	1.247	227,391	1.2458	0.40%
2016-10-18	0	2.500	2.490	2.500	2.460	2.500	232,000	574,940	2.4782	1.242	1.237	1.242	1.222	1.242	466,856	1.2315	2.46%
2016-10-17	0	2.440	2.440	2.480	2.430	2.480	66,000	161,780	2.4512	1.213	1.213	1.232	1.208	1.232	132,813	1.2181	-1.61%
2016-10-14	0	2.480	2.450	2.480	2.430	2.490	267,000	656,780	2.4599	1.232	1.218	1.232	1.208	1.237	537,287	1.2224	-0.80%
2016-10-13	0	2.500	2.450	2.500	2.440	2.500	249,000	611,620	2.4563	1.242	1.218	1.242	1.213	1.242	501,066	1.2206	1.21%
2016-10-12	0	2.470	2.450	2.470	2.460	2.510	263,000	650,610	2.4738	1.227	1.218	1.227	1.222	1.247	529,238	1.2293	-1.59%
2016-10-11	0	2.510	2.500	2.510	2.480	2.520	373,000	931,390	2.4970	1.247	1.242	1.247	1.232	1.252	750,592	1.2409	0.80%
2016-10-07	0	2.490	2.480	2.490	2.450	2.540	542,900	1,355,404	2.4966	1.237	1.232	1.237	1.218	1.262	1,092,484	1.2407	1.22%
2016-10-06	0	2.460	2.460	2.470	2.410	2.490	823,000	2,022,680	2.4577	1.222	1.222	1.227	1.198	1.237	1,656,133	1.2213	-1.20%
2016-10-05	0	2.490	2.480	2.490	2.460	2.510	254,000	632,340	2.4895	1.237	1.232	1.237	1.222	1.247	511,127	1.2371	0.00%
2016-10-04	0	2.490	2.480	2.490	2.480	2.530	225,000	560,730	2.4921	1.237	1.232	1.237	1.232	1.257	452,770	1.2384	-0.40%
2016-10-03	0	2.500	2.480	2.500	2.480	2.580	196,000	493,900	2.5199	1.242	1.232	1.242	1.232	1.282	394,413	1.2522	0.81%
2016-09-30	0	2.480	2.480	2.490	2.470	2.610	1,014,000	2,532,990	2.4980	1.232	1.232	1.237	1.227	1.297	2,040,484	1.2414	-0.40%
2016-09-29	0	2.490	2.490	2.510	2.470	2.550	1,027,000	2,559,610	2.4923	1.237	1.237	1.247	1.227	1.267	2,066,644	1.2385	-1.58%
2016-09-28	0	2.530	2.520	2.530	2.500	2.650	2,514,000	6,431,630	2.5583	1.257	1.252	1.257	1.242	1.317	5,058,953	1.2713	2.43%
2016-09-27	0	2.470	2.460	2.470	2.420	2.500	968,000	2,390,830	2.4699	1.227	1.222	1.227	1.203	1.242	1,947,918	1.2274	2.92%
2016-09-26	0	2.400	2.400	2.410	2.400	2.460	645,000	1,560,410	2.4192	1.193	1.193	1.198	1.193	1.222	1,297,941	1.2022	-1.23%
2016-09-23	0	2.430	2.430	2.440	2.260	2.500	2,182,000	5,272,160	2.4162	1.208	1.208	1.213	1.123	1.242	4,390,865	1.2007	-0.41%
2016-09-22	0	2.440	2.430	2.440	2.350	2.500	725,000	1,741,140	2.4016	1.213	1.208	1.213	1.168	1.242	1,458,926	1.1934	2.09%
2016-09-21	0	2.390	2.420	2.430	2.160	2.420	430,000	1,023,040	2.3792	1.188	1.203	1.208	1.073	1.203	865,294	1.1823	-2.05%
2016-09-20	0	2.440	2.370	2.440	2.350	2.440	268,000	638,510	2.3825	1.213	1.178	1.213	1.168	1.213	539,300	1.1840	3.83%
2016-09-19	0	2.350	2.350	2.370	2.320	2.380	270,000	634,550	2.3502	1.168	1.168	1.178	1.153	1.183	543,324	1.1679	0.00%
2016-09-15	0	2.350	2.320	2.350	2.310	2.350	113,000	264,480	2.3405	1.168	1.153	1.168	1.148	1.168	227,391	1.1631	0.00%
2016-09-14	0	2.350	2.320	2.350	2.310	2.390	266,000	625,380	2.3511	1.168	1.153	1.168	1.148	1.188	535,275	1.1683	0.00%
2016-09-13	0	2.350	2.310	2.380	2.300	2.380	263,000	611,330	2.3244	1.168	1.148	1.183	1.143	1.183	529,238	1.1551	1.29%
2016-09-12	0	2.320	2.280	2.320	2.220	2.340	397,000	913,280	2.3005	1.153	1.133	1.153	1.103	1.163	798,888	1.1432	0.00%
2016-09-09	0	2.320	2.310	2.330	2.230	2.330	843,000	1,926,080	2.2848	1.153	1.148	1.158	1.108	1.158	1,696,379	1.1354	4.50%
2016-09-08	0	2.220	2.210	2.240	2.140	2.240	1,098,000	2,415,300	2.1997	1.103	1.098	1.113	1.063	1.113	2,209,519	1.0931	3.74%
2016-09-07	0	2.140	2.140	2.150	2.100	2.150	17,000	35,930	2.1135	1.063	1.063	1.068	1.044	1.068	34,209	1.0503	-0.47%
2016-09-06	0	2.150	2.100	2.150	2.050	2.150	361,000	759,430	2.1037	1.068	1.044	1.068	1.019	1.068	726,445	1.0454	0.94%
2016-09-05	0	2.130	2.130	2.160	2.100	2.160	83,000	178,370	2.1490	1.058	1.058	1.073	1.044	1.073	167,022	1.0679	-1.39%
2016-09-02	0	2.160	2.140	2.160	-	-	0	0	-	1.073	1.063	1.073	-	-	0	-	0.00%
2016-09-01	0	2.160	2.100	2.180	-	-	0	0	-	1.073	1.044	1.083	-	-	0	-	0.00%
2016-08-31	0	2.160	2.160	2.180	2.140	2.160	164,000	354,200	2.1598	1.073	1.073	1.083	1.063	1.073	330,019	1.0733	0.00%
2016-08-30	0	2.160	2.160	2.170	2.020	2.210	136,000	292,430	2.1502	1.073	1.073	1.078	1.004	1.098	273,674	1.0685	-1.37%
2016-08-29	0	2.190	2.110	2.190	2.060	2.190	145,000	312,520	2.1553	1.088	1.049	1.088	1.024	1.088	291,785	1.0711	0.00%
2016-08-26	0	2.190	2.160	2.190	2.110	2.190	18,000	38,750	2.1528	1.088	1.073	1.088	1.049	1.088	36,222	1.0698	0.00%
2016-08-25	0	2.190	2.160	2.190	2.160	2.190	25,000	54,630	2.1852	1.088	1.073	1.088	1.073	1.088	50,308	1.0859	-0.45%
2016-08-24	0	2.200	2.170	2.200	2.160	2.200	84,000	183,340	2.1826	1.093	1.078	1.093	1.073	1.093	169,034	1.0846	1.38%
2016-08-23	0	2.170	2.170	2.180	2.150	2.170	50,000	108,270	2.1654	1.078	1.078	1.083	1.068	1.078	100,616	1.0761	-0.46%
2016-08-22	0	2.180	2.180	2.210	2.140	2.170	104,000	224,580	2.1594	1.083	1.083	1.098	1.063	1.078	209,280	1.0731	0.00%
2016-08-19	0	2.180	2.180	2.200	2.160	2.200	139,000	303,860	2.1860	1.083	1.083	1.093	1.073	1.093	279,711	1.0863	0.00%
2016-08-18	0	2.180	2.160	2.180	2.170	2.190	275,000	597,470	2.1726	1.083	1.073	1.083	1.078	1.088	553,386	1.0797	0.46%
2016-08-17	0	2.170	2.170	2.180	2.140	2.200	199,000	436,250	2.1922	1.078	1.078	1.083	1.063	1.093	400,450	1.0894	0.93%
2016-08-16	0	2.150	2.150	2.170	2.140	2.160	305,000	658,630	2.1594	1.068	1.068	1.078	1.063	1.073	613,755	1.0731	-0.46%
2016-08-15	0	2.160	2.160	2.180	2.140	2.200	199,000	433,740	2.1796	1.073	1.073	1.083	1.063	1.093	400,450	1.0831	-0.46%
2016-08-12	0	2.170	2.150	2.180	2.130	2.170	178,000	383,460	2.1543	1.078	1.068	1.083	1.058	1.078	358,192	1.0705	0.93%
2016-08-11	0	2.150	2.150	2.170	2.150	2.170	45,000	97,550	2.1678	1.068	1.068	1.078	1.068	1.078	90,554	1.0773	-0.46%
2016-08-10	0	2.160	2.150	2.170	2.150	2.160	409,000	882,640	2.1580	1.073	1.068	1.078	1.068	1.073	823,036	1.0724	0.47%
2016-08-09	0	2.150	2.130	2.160	2.130	2.170	26,000	55,870	2.1488	1.068	1.058	1.073	1.058	1.078	52,320	1.0678	-0.46%
2016-08-08	0	2.160	2.130	2.170	2.130	2.160	82,000	177,000	2.1585	1.073	1.058	1.078	1.058	1.073	165,010	1.0727	1.41%
2016-08-05	0	2.130	2.130	2.140	2.130	2.130	150,000	319,500	2.1300	1.058	1.058	1.063	1.058	1.058	301,847	1.0585	0.47%
2016-08-04	0	2.120	2.120	2.150	2.120	2.130	89,000	189,280	2.1267	1.054	1.054	1.068	1.054	1.058	179,096	1.0569	0.00%
2016-08-03	0	2.120	2.080	2.130	2.120	2.130	104,000	220,520	2.1204	1.054	1.034	1.058	1.054	1.058	209,280	1.0537	-0.93%
2016-08-01	0	2.140	2.140	2.150	2.130	2.170	140,000	300,790	2.1485	1.063	1.063	1.068	1.058	1.078	281,724	1.0677	0.47%
2016-07-29	0	2.130	2.130	2.150	2.130	2.130	469,000	998,970	2.1300	1.058	1.058	1.068	1.058	1.058	943,774	1.0585	0.00%
2016-07-28	0	2.130	2.130	2.150	2.130	2.130	212,000	451,560	2.1300	1.058	1.058	1.068	1.058	1.058	426,610	1.0585	-1.39%
2016-07-27	0	2.160	2.160	2.180	2.140	2.140	101,000	216,140	2.1400	1.073	1.073	1.083	1.063	1.063	203,244	1.0635	0.00%
2016-07-26	0	2.160	2.140	2.160	2.130	2.160	169,000	363,110	2.1486	1.073	1.063	1.073	1.058	1.073	340,081	1.0677	0.93%
2016-07-25	0	2.140	2.120	2.140	2.120	2.140	7,000	14,860	2.1229	1.063	1.054	1.063	1.054	1.063	14,086	1.0549	0.00%
2016-07-22	0	2.140	2.110	2.140	-	-	0	0	-	1.063	1.049	1.063	-	-	0	-	0.00%
2016-07-21	0	2.140	2.130	2.150	2.120	2.160	481,000	1,024,680	2.1303	1.063	1.058	1.068	1.054	1.073	967,922	1.0586	0.47%
2016-07-20	0	2.130	2.120	2.140	2.100	2.130	57,000	120,330	2.1111	1.058	1.054	1.063	1.044	1.058	114,702	1.0491	0.00%
2016-07-19	0	2.130	2.120	2.140	2.120	2.130	224,000	475,180	2.1213	1.058	1.054	1.063	1.054	1.058	450,758	1.0542	1.43%
2016-07-18	0	2.100	2.100	2.140	2.090	2.130	61,000	129,350	2.1205	1.044	1.044	1.063	1.039	1.058	122,751	1.0538	-0.94%
2016-07-15	0	2.120	2.090	2.130	2.110	2.120	72,000	152,620	2.1197	1.054	1.039	1.058	1.049	1.054	144,886	1.0534	0.00%
2016-07-14	0	2.120	2.060	2.130	2.120	2.120	23,000	48,760	2.1200	1.054	1.024	1.058	1.054	1.054	46,283	1.0535	0.00%
2016-07-13	0	2.120	2.110	2.120	2.110	2.130	584,000	1,238,310	2.1204	1.054	1.049	1.054	1.049	1.058	1,175,190	1.0537	0.95%
2016-07-12	0	2.100	2.100	2.110	2.090	2.110	138,000	290,100	2.1022	1.044	1.044	1.049	1.039	1.049	277,699	1.0447	-0.47%
2016-07-11	0	2.110	2.100	2.120	2.090	2.120	290,000	610,090	2.1038	1.049	1.044	1.054	1.039	1.054	583,571	1.0454	1.44%
2016-07-08	0	2.080	2.040	2.090	2.080	2.080	103,000	214,240	2.0800	1.034	1.014	1.039	1.034	1.034	207,268	1.0336	0.00%
2016-07-07	0	2.080	2.060	2.090	2.060	2.090	143,000	297,740	2.0821	1.034	1.024	1.039	1.024	1.039	287,761	1.0347	0.97%
2016-07-06	0	2.060	2.040	2.060	2.060	2.060	61,000	125,660	2.0600	1.024	1.014	1.024	1.024	1.024	122,751	1.0237	-0.96%
2016-07-05	0	2.080	2.050	2.090	2.040	2.080	241,000	495,450	2.0558	1.034	1.019	1.039	1.014	1.034	484,967	1.0216	0.00%
2016-07-04	0	2.080	2.030	2.090	2.070	2.090	267,000	555,550	2.0807	1.034	1.009	1.039	1.029	1.039	537,287	1.0340	0.48%
2016-06-30	0	2.070	2.060	2.080	2.000	2.090	149,000	306,800	2.0591	1.029	1.024	1.034	0.994	1.039	299,834	1.0232	0.49%
2016-06-29	0	2.060	2.040	2.080	2.040	2.070	114,000	235,920	2.0695	1.024	1.014	1.034	1.014	1.029	229,404	1.0284	-1.44%
2016-06-28	0	2.090	2.030	2.090	2.000	2.090	105,000	210,890	2.0085	1.039	1.009	1.039	0.994	1.039	211,293	0.9981	2.45%
2016-06-27	0	2.040	2.030	2.050	1.990	2.060	26,000	52,200	2.0077	1.014	1.009	1.019	0.989	1.024	52,320	0.9977	-0.49%
2016-06-24	0	2.050	2.020	2.080	2.000	2.050	151,000	304,790	2.0185	1.019	1.004	1.034	0.994	1.019	303,859	1.0031	-0.49%
2016-06-23	0	2.060	2.010	2.060	-	-	0	0	-	1.024	0.999	1.024	-	-	0	-	0.00%
2016-06-22	0	2.060	2.030	2.100	2.060	2.060	92,000	189,520	2.0600	1.024	1.009	1.044	1.024	1.024	185,133	1.0237	-0.48%
2016-06-21	0	2.070	2.060	2.120	-	-	0	0	-	1.029	1.024	1.054	-	-	0	-	0.00%
2016-06-20	0	2.070	2.070	2.120	2.060	2.080	148,000	307,610	2.0784	1.029	1.029	1.054	1.024	1.034	297,822	1.0329	-0.48%
2016-06-17	0	2.080	2.050	2.080	2.030	2.090	250,000	511,000	2.0440	1.034	1.019	1.034	1.009	1.039	503,078	1.0157	2.46%
2016-06-16	0	2.030	2.020	2.030	2.020	2.040	256,000	518,020	2.0235	1.009	1.004	1.009	1.004	1.014	515,152	1.0056	0.00%
2016-06-15	0	2.030	2.030	2.060	2.030	2.050	160,000	325,000	2.0313	1.009	1.009	1.024	1.009	1.019	321,970	1.0094	0.00%
2016-06-14	0	2.030	2.030	2.040	2.000	2.050	161,000	326,760	2.0296	1.009	1.009	1.014	0.994	1.019	323,982	1.0086	0.00%
2016-06-13	0	2.030	2.030	2.040	2.000	2.040	749,000	1,522,890	2.0332	1.009	1.009	1.014	0.994	1.014	1,507,222	1.0104	-0.49%
2016-06-10	0	2.040	2.040	2.050	2.030	2.050	353,000	718,940	2.0367	1.014	1.014	1.019	1.009	1.019	710,346	1.0121	0.00%
2016-06-08	0	2.040	2.040	2.050	2.040	2.050	556,000	1,139,390	2.0493	1.014	1.014	1.019	1.014	1.019	1,118,846	1.0184	-0.49%
2016-06-07	0	2.050	2.040	2.050	2.020	2.050	409,000	832,640	2.0358	1.019	1.014	1.019	1.004	1.019	823,036	1.0117	0.49%
2016-06-06	0	2.040	2.010	2.050	2.000	2.060	447,000	900,920	2.0155	1.014	0.999	1.019	0.994	1.024	899,503	1.0016	-0.97%
2016-06-03	0	2.060	2.050	2.060	2.010	2.060	344,000	704,730	2.0486	1.024	1.019	1.024	0.999	1.024	692,235	1.0180	1.98%
2016-06-02	0	2.020	2.020	2.030	2.010	2.020	359,000	724,180	2.0172	1.004	1.004	1.009	0.999	1.004	722,420	1.0024	-0.49%
2016-06-01	0	2.030	2.010	2.030	2.010	2.040	47,000	94,800	2.0170	1.009	0.999	1.009	0.999	1.014	94,579	1.0023	0.00%
2016-05-31	0	2.030	2.000	2.030	2.000	2.050	166,000	334,660	2.0160	1.009	0.994	1.009	0.994	1.019	334,044	1.0018	0.50%
2016-05-30	0	2.020	2.020	2.030	2.010	2.030	203,000	410,470	2.0220	1.004	1.004	1.009	0.999	1.009	408,499	1.0048	-0.49%
2016-05-27	0	2.030	1.990	2.030	1.970	2.030	602,000	1,197,510	1.9892	1.009	0.989	1.009	0.979	1.009	1,211,412	0.9885	2.01%
2016-05-26	0	1.990	1.990	2.000	1.990	2.010	1,548,000	3,105,000	2.0058	0.989	0.989	0.994	0.989	0.999	3,115,059	0.9968	-0.50%
2016-05-25	0	2.000	2.000	2.010	1.990	2.010	245,000	489,460	1.9978	0.994	0.994	0.999	0.989	0.999	493,016	0.9928	1.01%
2016-05-24	0	1.980	1.970	1.980	1.950	2.000	226,000	445,460	1.9711	0.984	0.979	0.984	0.969	0.994	454,783	0.9795	0.00%
2016-05-23	0	1.980	1.970	2.000	1.960	2.080	2,954,000	5,922,730	2.0050	0.984	0.979	0.994	0.974	1.034	5,944,370	0.9964	-5.26%
2016-05-20	0	2.090	2.070	2.090	2.070	2.090	802,000	1,674,070	2.0874	1.039	1.029	1.039	1.029	1.039	1,613,874	1.0373	-1.42%
2016-05-19	0	2.120	2.100	2.130	2.090	2.130	332,000	698,950	2.1053	1.054	1.044	1.058	1.039	1.058	668,088	1.0462	-0.47%
2016-05-18	0	2.130	2.100	2.130	2.100	2.130	294,000	619,140	2.1059	1.058	1.044	1.058	1.044	1.058	591,620	1.0465	0.00%
2016-05-17	0	2.130	2.110	2.140	2.110	2.140	313,000	666,240	2.1286	1.058	1.049	1.063	1.049	1.063	629,854	1.0578	0.47%
2016-05-16	0	2.120	2.080	2.130	2.120	2.120	20,000	42,400	2.1200	1.054	1.034	1.058	1.054	1.054	40,246	1.0535	0.00%
2016-05-13	0	2.120	2.100	2.120	2.100	2.150	136,000	288,380	2.1204	1.054	1.044	1.054	1.044	1.068	273,674	1.0537	-1.40%
2016-05-12	0	2.150	2.110	2.130	2.110	2.150	270,000	570,770	2.1140	1.068	1.049	1.058	1.049	1.068	543,324	1.0505	2.38%
2016-05-11	0	2.100	2.100	2.120	2.090	2.130	399,000	838,890	2.1025	1.044	1.044	1.054	1.039	1.058	802,913	1.0448	-1.41%
2016-05-10	0	2.130	2.130	2.140	2.130	2.130	32,000	68,160	2.1300	1.058	1.058	1.063	1.058	1.058	64,394	1.0585	-0.47%
2016-05-09	0	2.140	2.120	2.150	2.120	2.170	334,000	717,040	2.1468	1.063	1.054	1.068	1.054	1.078	672,112	1.0668	0.94%
2016-05-06	0	2.120	2.100	2.120	2.100	2.150	514,000	1,089,250	2.1192	1.054	1.044	1.054	1.044	1.068	1,034,328	1.0531	0.00%
2016-05-05	0	2.120	2.120	2.130	2.120	2.130	126,000	267,620	2.1240	1.054	1.054	1.058	1.054	1.058	253,551	1.0555	-0.93%
2016-05-04	0	2.140	2.130	2.140	2.120	2.140	134,000	285,060	2.1273	1.063	1.058	1.063	1.054	1.063	269,650	1.0571	0.00%
2016-05-03	0	2.140	2.120	2.140	2.120	2.170	217,000	462,620	2.1319	1.063	1.054	1.063	1.054	1.078	436,672	1.0594	-2.28%
2016-04-29	0	2.190	2.170	2.190	2.130	2.200	736,000	1,604,720	2.1803	1.088	1.078	1.088	1.058	1.093	1,481,062	1.0835	0.92%
2016-04-28	0	2.170	2.160	2.180	2.150	2.240	1,308,000	2,871,630	2.1954	1.078	1.073	1.083	1.068	1.113	2,632,104	1.0910	1.40%
2016-04-27	0	2.140	2.110	2.140	2.080	2.140	300,000	632,840	2.1095	1.063	1.049	1.063	1.034	1.063	603,694	1.0483	0.47%
2016-04-26	0	2.130	2.120	2.130	2.120	2.150	301,000	641,210	2.1303	1.058	1.054	1.058	1.054	1.068	605,706	1.0586	-0.93%
2016-04-25	0	2.150	2.120	2.150	2.150	2.150	40,000	86,200	2.1550	1.068	1.054	1.068	1.068	1.068	80,492	1.0709	0.47%
2016-04-22	0	2.140	2.130	2.140	2.140	2.170	505,000	1,090,320	2.1590	1.063	1.058	1.063	1.063	1.078	1,016,218	1.0729	0.00%
2016-04-21	0	2.140	2.120	2.140	2.120	2.170	769,000	1,643,800	2.1376	1.063	1.054	1.063	1.054	1.078	1,547,468	1.0623	0.00%
2016-04-20	0	2.140	2.110	2.140	2.110	2.170	877,000	1,869,760	2.1320	1.063	1.049	1.063	1.049	1.078	1,764,798	1.0595	-1.38%
2016-04-19	0	2.170	2.160	2.170	2.100	2.200	1,363,000	2,949,360	2.1639	1.078	1.073	1.078	1.044	1.093	2,742,781	1.0753	2.36%
2016-04-18	0	2.120	2.110	2.120	2.050	2.120	400,000	833,410	2.0835	1.054	1.049	1.054	1.019	1.054	804,925	1.0354	0.95%
2016-04-15	0	2.100	2.090	2.100	2.090	2.120	680,000	1,426,430	2.0977	1.044	1.039	1.044	1.039	1.054	1,368,372	1.0424	-0.94%
2016-04-14	0	2.120	2.120	2.130	2.120	2.170	1,538,000	3,270,120	2.1262	1.054	1.054	1.058	1.054	1.078	3,094,936	1.0566	-0.47%
2016-04-13	0	2.130	2.110	2.130	2.110	2.130	645,000	1,362,510	2.1124	1.058	1.049	1.058	1.049	1.058	1,297,941	1.0497	1.91%
2016-04-12	0	2.090	2.080	2.090	2.080	2.100	638,000	1,331,590	2.0871	1.039	1.034	1.039	1.034	1.044	1,283,855	1.0372	0.00%
2016-04-11	0	2.090	2.080	2.120	2.090	2.130	274,000	578,430	2.1111	1.039	1.034	1.054	1.039	1.058	551,374	1.0491	-1.88%
2016-04-08	0	2.130	2.120	2.140	2.060	2.140	702,000	1,477,500	2.1047	1.058	1.054	1.063	1.024	1.063	1,412,643	1.0459	3.40%
2016-04-07	0	2.060	2.030	2.060	2.020	2.060	69,000	140,540	2.0368	1.024	1.009	1.024	1.004	1.024	138,850	1.0122	0.49%
2016-04-06	0	2.050	2.030	2.050	2.010	2.050	204,000	413,580	2.0274	1.019	1.009	1.019	0.999	1.019	410,512	1.0075	0.99%
2016-04-05	0	2.030	2.010	2.040	2.000	2.030	382,000	773,410	2.0246	1.009	0.999	1.014	0.994	1.009	768,703	1.0061	-0.98%
2016-04-01	0	2.050	2.030	2.060	1.990	2.060	347,000	701,800	2.0225	1.019	1.009	1.024	0.989	1.024	698,272	1.0051	-0.97%
2016-03-31	0	2.120	2.100	2.120	2.100	2.140	151,000	319,000	2.1126	1.029	1.019	1.029	1.019	1.038	311,199	1.0251	0.47%
2016-03-30	0	2.110	2.100	2.110	2.090	2.150	636,000	1,348,360	2.1201	1.024	1.019	1.024	1.014	1.043	1,310,744	1.0287	1.44%
2016-03-29	0	2.080	2.060	2.080	2.000	2.100	2,065,000	4,216,270	2.0418	1.009	1.000	1.009	0.970	1.019	4,255,797	0.9907	1.46%
2016-03-24	0	2.050	2.030	2.050	2.030	2.110	744,000	1,531,480	2.0584	0.995	0.985	0.995	0.985	1.024	1,533,323	0.9988	-3.76%
2016-03-23	0	2.130	2.120	2.140	2.100	2.150	641,000	1,358,200	2.1189	1.034	1.029	1.038	1.019	1.043	1,321,049	1.0281	-0.93%
2016-03-22	0	2.150	2.130	2.150	2.110	2.190	1,183,000	2,528,590	2.1374	1.043	1.034	1.043	1.024	1.063	2,438,067	1.0371	-0.46%
2016-03-21	0	2.160	2.140	2.150	2.130	2.260	20,916,000	45,709,720	2.1854	1.048	1.038	1.043	1.034	1.097	43,106,174	1.0604	-2.26%
2016-03-18	0	2.210	2.200	2.210	2.160	2.230	618,000	1,360,030	2.2007	1.072	1.067	1.072	1.048	1.082	1,273,648	1.0678	0.00%
2016-03-17	0	2.210	2.190	2.210	2.190	2.260	2,953,000	6,546,820	2.2170	1.072	1.063	1.072	1.063	1.097	6,085,893	1.0757	-2.21%
2016-03-16	0	2.260	2.250	2.260	2.090	2.280	12,485,000	27,260,680	2.1835	1.097	1.092	1.097	1.014	1.106	25,730,569	1.0595	7.11%
2016-03-15	0	2.110	2.100	2.110	2.070	2.180	12,000,000	25,560,210	2.1300	1.024	1.019	1.024	1.004	1.058	24,731,024	1.0335	1.93%
2016-03-14	0	2.070	2.060	2.070	1.940	2.100	8,060,000	16,531,180	2.0510	1.004	1.000	1.004	0.941	1.019	16,611,004	0.9952	6.70%
2016-03-11	0	1.940	1.910	1.940	1.910	1.940	518,000	994,020	1.9190	0.941	0.927	0.941	0.927	0.941	1,067,556	0.9311	1.04%
2016-03-10	0	1.920	1.920	1.930	1.910	1.930	497,000	950,270	1.9120	0.932	0.932	0.936	0.927	0.936	1,024,277	0.9277	-0.52%
2016-03-09	0	1.930	1.910	1.930	1.910	1.930	571,000	1,091,460	1.9115	0.936	0.927	0.936	0.927	0.936	1,176,785	0.9275	0.52%
2016-03-08	0	1.920	1.910	1.920	1.910	1.940	378,000	725,040	1.9181	0.932	0.927	0.932	0.927	0.941	779,027	0.9307	-0.52%
2016-03-07	0	1.930	1.920	1.930	1.910	1.950	175,000	336,650	1.9237	0.936	0.932	0.936	0.927	0.946	360,661	0.9334	-0.52%
2016-03-04	0	1.940	1.910	1.940	1.910	1.950	756,000	1,449,250	1.9170	0.941	0.927	0.941	0.927	0.946	1,558,054	0.9302	0.52%
2016-03-03	0	1.930	1.910	1.930	1.910	1.930	418,000	799,780	1.9133	0.936	0.927	0.936	0.927	0.936	861,464	0.9284	-0.52%
2016-03-02	0	1.940	1.910	1.940	1.920	1.950	587,000	1,134,000	1.9319	0.941	0.927	0.941	0.932	0.946	1,209,759	0.9374	-0.51%
2016-03-01	0	1.950	1.920	1.950	1.920	1.950	25,000	48,270	1.9308	0.946	0.932	0.946	0.932	0.946	51,523	0.9369	-0.51%
2016-02-29	0	1.960	1.930	1.960	1.910	1.960	1,308,000	2,523,870	1.9296	0.951	0.936	0.951	0.927	0.951	2,695,682	0.9363	0.51%
2016-02-26	0	1.950	1.950	1.970	1.910	1.980	974,000	1,904,350	1.9552	0.946	0.946	0.956	0.927	0.961	2,007,335	0.9487	2.09%
2016-02-25	0	1.910	1.890	1.910	1.890	1.950	828,000	1,582,250	1.9109	0.927	0.917	0.927	0.917	0.946	1,706,441	0.9272	-2.05%
2016-02-24	0	1.950	1.950	1.960	1.930	1.970	869,000	1,690,970	1.9459	0.946	0.946	0.951	0.936	0.956	1,790,938	0.9442	-2.01%
2016-02-23	0	1.990	1.990	2.000	1.900	2.000	4,389,000	8,682,900	1.9783	0.966	0.966	0.970	0.922	0.970	9,045,372	0.9599	4.19%
2016-02-22	0	1.910	1.900	1.910	1.900	1.910	334,000	636,540	1.9058	0.927	0.922	0.927	0.922	0.927	688,347	0.9247	0.00%
2016-02-19	0	1.910	1.890	1.910	1.890	1.920	306,000	580,610	1.8974	0.927	0.917	0.927	0.917	0.932	630,641	0.9207	-1.04%
2016-02-18	0	1.930	1.910	1.930	1.880	1.930	128,000	244,880	1.9131	0.936	0.927	0.936	0.912	0.936	263,798	0.9283	0.00%
2016-02-17	0	1.930	1.880	1.940	1.870	1.930	221,000	416,760	1.8858	0.936	0.912	0.941	0.907	0.936	455,463	0.9150	1.58%
2016-02-16	0	1.900	1.880	1.900	1.880	1.930	898,000	1,711,980	1.9064	0.922	0.912	0.922	0.912	0.936	1,850,705	0.9250	-0.52%
2016-02-15	0	1.910	1.910	1.930	1.870	1.930	270,000	517,210	1.9156	0.927	0.927	0.936	0.907	0.936	556,448	0.9295	0.53%
2016-02-12	0	1.900	1.890	1.900	1.890	1.930	446,000	847,010	1.8991	0.922	0.917	0.922	0.917	0.936	919,170	0.9215	-3.55%
2016-02-11	0	1.970	1.960	1.970	1.850	2.000	4,601,000	9,047,100	1.9663	0.956	0.951	0.956	0.898	0.970	9,482,287	0.9541	2.07%
2016-02-05	0	1.930	1.910	1.930	1.830	1.950	2,380,000	4,551,360	1.9123	0.936	0.927	0.936	0.888	0.946	4,904,986	0.9279	2.66%
2016-02-04	0	1.880	1.880	1.890	1.850	1.900	1,659,000	3,121,650	1.8816	0.912	0.912	0.917	0.898	0.922	3,419,064	0.9130	1.62%
2016-02-03	0	1.850	1.820	1.850	1.770	1.860	2,034,000	3,674,190	1.8064	0.898	0.883	0.898	0.859	0.903	4,191,909	0.8765	1.65%
2016-02-02	0	1.820	1.800	1.820	1.790	1.840	326,000	588,760	1.8060	0.883	0.873	0.883	0.869	0.893	671,859	0.8763	0.55%
2016-02-01	0	1.810	1.800	1.810	1.780	1.830	523,000	947,610	1.8119	0.878	0.873	0.878	0.864	0.888	1,077,860	0.8792	-1.09%
2016-01-29	0	1.830	1.810	1.830	1.750	1.840	1,098,000	1,975,760	1.7994	0.888	0.878	0.888	0.849	0.893	2,262,889	0.8731	4.57%
2016-01-28	0	1.750	1.740	1.750	1.690	1.800	1,340,000	2,315,680	1.7281	0.849	0.844	0.849	0.820	0.873	2,761,631	0.8385	-1.69%
2016-01-27	0	1.780	1.750	1.780	1.740	1.830	563,000	995,250	1.7678	0.864	0.849	0.864	0.844	0.888	1,160,297	0.8578	0.00%
2016-01-26	0	1.780	1.750	1.780	1.750	1.810	1,079,000	1,922,960	1.7822	0.864	0.849	0.864	0.849	0.878	2,223,731	0.8647	-3.26%
2016-01-25	0	1.840	1.840	1.850	1.800	1.880	1,635,000	2,984,830	1.8256	0.893	0.893	0.898	0.873	0.912	3,369,602	0.8858	0.00%
2016-01-22	0	1.840	1.820	1.840	1.750	2.010	19,397,000	36,951,800	1.9050	0.893	0.883	0.893	0.849	0.975	39,975,639	0.9244	7.60%
2016-01-21	0	1.710	1.710	1.730	1.690	1.840	3,496,000	6,095,820	1.7437	0.830	0.830	0.839	0.820	0.893	7,204,972	0.8461	-5.52%
2016-01-20	0	1.810	1.790	1.810	1.780	1.850	1,958,000	3,537,780	1.8068	0.878	0.869	0.878	0.864	0.898	4,035,279	0.8767	-5.24%
2016-01-19	0	1.910	1.880	1.910	1.750	1.950	5,063,000	9,539,150	1.8841	0.927	0.912	0.927	0.849	0.946	10,434,431	0.9142	8.52%
2016-01-18	0	1.760	1.750	1.760	1.710	1.800	917,000	1,610,760	1.7566	0.854	0.849	0.854	0.830	0.873	1,889,862	0.8523	-0.56%
2016-01-15	0	1.770	1.750	1.760	1.700	1.840	2,880,000	5,114,570	1.7759	0.859	0.849	0.854	0.825	0.893	5,935,446	0.8617	2.31%
2016-01-14	0	1.730	1.700	1.730	1.670	1.730	746,000	1,263,990	1.6944	0.839	0.825	0.839	0.810	0.839	1,537,445	0.8221	0.00%
2016-01-13	0	1.730	1.700	1.730	1.680	1.750	674,000	1,156,710	1.7162	0.839	0.825	0.839	0.815	0.849	1,389,059	0.8327	2.98%
2016-01-12	0	1.680	1.660	1.680	1.660	1.700	1,392,000	2,332,450	1.6756	0.815	0.805	0.815	0.805	0.825	2,868,799	0.8130	0.00%
2016-01-11	0	1.680	1.670	1.690	1.650	1.700	1,103,000	1,852,460	1.6795	0.815	0.810	0.820	0.801	0.825	2,273,193	0.8149	-4.00%
2016-01-08	0	1.750	1.750	1.760	1.720	1.750	786,000	1,366,790	1.7389	0.849	0.849	0.854	0.835	0.849	1,619,882	0.8438	1.16%
2016-01-07	0	1.730	1.710	1.730	1.700	1.760	2,863,000	4,934,000	1.7234	0.839	0.830	0.839	0.825	0.854	5,900,410	0.8362	-2.81%
2016-01-06	0	1.780	1.750	1.810	1.750	1.810	1,813,000	3,225,830	1.7793	0.864	0.849	0.878	0.849	0.878	3,736,446	0.8633	-1.11%
2016-01-05	0	1.800	1.750	1.790	1.740	1.850	1,631,000	2,938,210	1.8015	0.873	0.849	0.869	0.844	0.898	3,361,358	0.8741	-2.70%
2016-01-04	0	1.850	1.840	1.850	1.830	1.910	1,989,000	3,708,000	1.8643	0.898	0.893	0.898	0.888	0.927	4,099,167	0.9046	-3.14%
2015-12-31	0	1.910	1.900	1.920	1.890	1.940	634,000	1,214,800	1.9161	0.927	0.922	0.932	0.917	0.941	1,306,622	0.9297	0.00%
2015-12-30	0	1.910	1.900	1.910	1.890	1.920	464,000	882,990	1.9030	0.927	0.922	0.927	0.917	0.932	956,266	0.9234	-0.52%
2015-12-29	0	1.920	1.920	1.930	1.910	1.940	589,000	1,129,660	1.9179	0.932	0.932	0.936	0.927	0.941	1,213,881	0.9306	-0.52%
2015-12-28	0	1.930	1.930	1.940	1.910	1.970	1,214,000	2,354,760	1.9397	0.936	0.936	0.941	0.927	0.956	2,501,955	0.9412	-0.52%
2015-12-24	0	1.940	1.920	1.940	1.900	1.960	1,208,000	2,328,790	1.9278	0.941	0.932	0.941	0.922	0.951	2,489,590	0.9354	0.52%
2015-12-23	0	1.930	1.930	1.940	1.910	2.040	4,482,000	8,857,810	1.9763	0.936	0.936	0.941	0.927	0.990	9,237,037	0.9589	-4.46%
2015-12-22	0	2.020	2.010	2.020	1.790	2.030	10,458,000	20,422,580	1.9528	0.980	0.975	0.980	0.869	0.985	21,553,087	0.9475	11.60%
2015-12-21	0	1.810	1.800	1.810	1.750	1.830	1,412,000	2,541,870	1.8002	0.878	0.873	0.878	0.849	0.888	2,910,017	0.8735	0.00%
2015-12-18	0	1.810	1.810	1.820	1.710	1.840	7,116,000	12,767,620	1.7942	0.878	0.878	0.883	0.830	0.893	14,665,497	0.8706	4.02%
2015-12-17	0	1.740	1.730	1.740	1.680	1.840	8,128,000	14,060,940	1.7299	0.844	0.839	0.844	0.815	0.893	16,751,147	0.8394	-4.40%
2015-12-16	0	1.820	1.810	1.830	1.750	1.910	6,350,000	11,521,430	1.8144	0.883	0.878	0.888	0.849	0.927	13,086,833	0.8804	-1.62%
2015-12-15	0	1.850	1.860	1.870	1.850	2.020	4,936,000	9,511,750	1.9270	0.898	0.903	0.907	0.898	0.980	10,172,694	0.9350	-7.96%
2015-12-14	0	2.010	2.010	2.030	1.960	2.090	5,427,000	11,005,840	2.0280	0.975	0.975	0.985	0.951	1.014	11,184,605	0.9840	-3.83%
2015-12-11	0	2.090	2.090	2.100	1.940	2.130	28,081,000	57,041,250	2.0313	1.014	1.014	1.019	0.941	1.034	57,872,656	0.9856	1.46%
2015-12-10	0	2.060	2.010	2.020	2.000	2.320	68,112,000	148,122,950	2.1747	1.000	0.975	0.980	0.970	1.126	140,373,291	1.0552

---

Copyright & disclaimer, Privacy policy

Back to top

---