Prices and Webb-site Total Returns

Xin Point Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01571	2017-06-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	4.000	4.000	4.030	3.940	4.040	533,000	2,131,980	4.0000	4.000	4.000	4.030	3.940	4.040	533,000	4.0000	0.50%
2025-10-31	3.980	3.980	3.990	3.920	4.030	1,077,000	4,269,300	3.9641	3.980	3.980	3.990	3.920	4.030	1,077,000	3.9641	-1.24%
2025-10-30	4.030	4.030	4.040	3.910	4.050	533,000	2,119,955	3.9774	4.030	4.030	4.040	3.910	4.050	533,000	3.9774	2.28%
2025-10-28	3.940	3.940	3.960	3.890	3.950	215,000	844,130	3.9262	3.940	3.940	3.960	3.890	3.950	215,000	3.9262	-0.25%
2025-10-27	3.950	3.900	3.950	3.860	3.950	250,000	973,960	3.8958	3.950	3.900	3.950	3.860	3.950	250,000	3.8958	3.67%
2025-10-24	3.810	3.810	3.820	3.810	3.850	229,000	875,190	3.8218	3.810	3.810	3.820	3.810	3.850	229,000	3.8218	0.00%
2025-10-23	3.810	3.810	3.830	3.800	3.860	664,000	2,540,270	3.8257	3.810	3.810	3.830	3.800	3.860	664,000	3.8257	-1.04%
2025-10-22	3.850	3.840	3.850	3.820	3.850	240,000	921,640	3.8402	3.850	3.840	3.850	3.820	3.850	240,000	3.8402	-0.77%
2025-10-21	3.880	3.880	3.890	3.860	3.900	258,000	1,000,410	3.8776	3.880	3.880	3.890	3.860	3.900	258,000	3.8776	0.78%
2025-10-20	3.850	3.850	3.880	3.830	3.900	306,000	1,181,700	3.8618	3.850	3.850	3.880	3.830	3.900	306,000	3.8618	1.58%
2025-10-17	3.790	3.790	3.830	3.790	3.870	352,000	1,342,704	3.8145	3.790	3.790	3.830	3.790	3.870	352,000	3.8145	-2.07%
2025-10-16	3.870	3.870	3.890	3.860	3.950	810,000	3,153,770	3.8935	3.870	3.870	3.890	3.860	3.950	810,000	3.8935	-0.26%
2025-10-15	3.880	3.880	3.900	3.800	3.900	422,000	1,637,190	3.8796	3.880	3.880	3.900	3.800	3.900	422,000	3.8796	2.11%
2025-10-14	3.800	3.800	3.820	3.800	3.920	578,000	2,226,450	3.8520	3.800	3.800	3.820	3.800	3.920	578,000	3.8520	-1.81%
2025-10-13	3.870	3.850	3.870	3.770	3.900	1,202,000	4,611,210	3.8363	3.870	3.850	3.870	3.770	3.900	1,202,000	3.8363	-1.53%
2025-10-10	3.930	3.930	3.950	3.920	4.040	684,000	2,703,710	3.9528	3.930	3.930	3.950	3.920	4.040	684,000	3.9528	-1.75%
2025-10-09	4.000	3.980	4.000	3.980	4.040	793,000	3,173,940	4.0024	4.000	3.980	4.000	3.980	4.040	793,000	4.0024	0.50%
2025-10-08	3.980	3.980	4.000	3.980	4.090	1,006,000	4,038,640	4.0146	3.980	3.980	4.000	3.980	4.090	1,006,000	4.0146	-0.75%
2025-10-06	4.010	4.010	4.060	3.970	4.070	833,000	3,346,640	4.0176	4.010	4.010	4.060	3.970	4.070	833,000	4.0176	-0.99%
2025-10-03	4.050	4.050	4.060	4.020	4.120	456,000	1,843,980	4.0438	4.050	4.050	4.060	4.020	4.120	456,000	4.0438	-0.25%
2025-10-02	4.060	4.030	4.060	4.030	4.090	281,000	1,136,120	4.0431	4.060	4.030	4.060	4.030	4.090	281,000	4.0431	0.00%
2025-09-30	4.060	4.040	4.060	3.990	4.060	377,000	1,521,620	4.0361	4.060	4.040	4.060	3.990	4.060	377,000	4.0361	1.25%
2025-09-29	4.010	4.010	4.060	4.000	4.100	393,000	1,586,470	4.0368	4.010	4.010	4.060	4.000	4.100	393,000	4.0368	0.75%
2025-09-26	3.980	3.980	4.000	3.930	4.000	242,000	958,320	3.9600	3.980	3.980	4.000	3.930	4.000	242,000	3.9600	1.02%
2025-09-25	3.940	3.940	3.990	3.930	4.100	652,000	2,601,970	3.9908	3.940	3.940	3.990	3.930	4.100	652,000	3.9908	-2.72%
2025-09-24	4.250	4.220	4.250	4.210	4.250	365,000	1,544,550	4.2316	4.050	4.021	4.050	4.012	4.050	383,025	4.0325	0.47%
2025-09-23	4.230	4.230	4.240	4.190	4.280	525,000	2,214,710	4.2185	4.031	4.031	4.040	3.993	4.079	550,926	4.0200	-0.70%
2025-09-22	4.260	4.260	4.280	4.250	4.330	485,000	2,079,090	4.2868	4.060	4.060	4.079	4.050	4.126	508,951	4.0851	-0.93%
2025-09-19	4.300	4.230	4.300	4.210	4.300	1,067,000	4,534,320	4.2496	4.098	4.031	4.098	4.012	4.098	1,119,691	4.0496	1.90%
2025-09-18	4.220	4.210	4.220	4.200	4.270	270,000	1,141,380	4.2273	4.021	4.012	4.021	4.002	4.069	283,333	4.0284	-0.94%
2025-09-17	4.260	4.230	4.260	4.240	4.280	255,000	1,085,590	4.2572	4.060	4.031	4.060	4.040	4.079	267,593	4.0569	0.24%
2025-09-16	4.250	4.220	4.250	4.200	4.250	238,150	1,005,605	4.2226	4.050	4.021	4.050	4.002	4.050	249,910	4.0239	0.71%
2025-09-15	4.220	4.190	4.220	4.150	4.240	213,000	896,410	4.2085	4.021	3.993	4.021	3.955	4.040	223,519	4.0105	1.20%
2025-09-12	4.170	4.170	4.180	4.150	4.200	390,150	1,628,307	4.1735	3.974	3.974	3.983	3.955	4.002	409,417	3.9771	-0.24%
2025-09-11	4.180	4.180	4.190	4.150	4.210	299,000	1,252,290	4.1883	3.983	3.983	3.993	3.955	4.012	313,765	3.9912	-0.48%
2025-09-10	4.200	4.180	4.200	4.180	4.210	225,000	941,880	4.1861	4.002	3.983	4.002	3.983	4.012	236,111	3.9891	-0.24%
2025-09-09	4.210	4.210	4.220	4.170	4.220	611,000	2,564,050	4.1965	4.012	4.012	4.021	3.974	4.021	641,173	3.9990	-0.47%
2025-09-08	4.230	4.180	4.230	4.160	4.250	944,000	3,962,840	4.1979	4.031	3.983	4.031	3.964	4.050	990,617	4.0004	0.95%
2025-09-05	4.190	4.170	4.190	4.160	4.230	338,000	1,417,500	4.1938	3.993	3.974	3.993	3.964	4.031	354,691	3.9964	0.96%
2025-09-04	4.150	4.150	4.180	4.140	4.240	489,000	2,048,080	4.1883	3.955	3.955	3.983	3.945	4.040	513,148	3.9912	-2.35%
2025-09-03	4.250	4.230	4.250	4.210	4.270	353,000	1,494,160	4.2327	4.050	4.031	4.050	4.012	4.069	370,432	4.0336	0.00%
2025-09-02	4.250	4.250	4.260	4.180	4.310	750,000	3,191,020	4.2547	4.050	4.050	4.060	3.983	4.107	787,037	4.0545	1.67%
2025-09-01	4.180	4.160	4.180	4.150	4.200	514,000	2,143,182	4.1696	3.983	3.964	3.983	3.955	4.002	539,383	3.9734	1.21%
2025-08-29	4.130	4.130	4.150	3.930	4.180	2,970,500	12,190,550	4.1039	3.936	3.936	3.955	3.745	3.983	3,117,191	3.9107	-0.96%
2025-08-28	4.170	4.160	4.170	4.110	4.180	1,215,000	5,035,980	4.1448	3.974	3.964	3.974	3.917	3.983	1,275,000	3.9498	0.97%
2025-08-27	4.130	4.120	4.130	4.090	4.220	1,928,000	7,947,685	4.1222	3.936	3.926	3.936	3.898	4.021	2,023,210	3.9283	-1.43%
2025-08-26	4.190	4.170	4.190	4.180	4.260	1,452,000	6,126,750	4.2195	3.993	3.974	3.993	3.983	4.060	1,523,704	4.0210	0.00%
2025-08-25	4.190	4.180	4.190	4.070	4.200	2,106,200	8,726,660	4.1433	3.993	3.983	3.993	3.878	4.002	2,210,210	3.9483	3.20%
2025-08-22	4.060	4.060	4.100	4.020	4.100	1,111,000	4,508,950	4.0585	3.869	3.869	3.907	3.831	3.907	1,165,864	3.8675	0.74%
2025-08-21	4.030	4.030	4.050	4.000	4.080	1,170,000	4,721,120	4.0351	3.840	3.840	3.859	3.812	3.888	1,227,778	3.8453	0.75%
2025-08-20	4.000	4.000	4.020	3.990	4.090	1,625,000	6,549,630	4.0305	3.812	3.812	3.831	3.802	3.898	1,705,247	3.8409	-0.74%
2025-08-19	4.030	4.000	4.030	3.970	4.070	1,080,000	4,334,050	4.0130	3.840	3.812	3.840	3.783	3.878	1,133,333	3.8242	1.51%
2025-08-18	3.970	3.940	3.970	3.910	3.990	876,000	3,467,265	3.9581	3.783	3.755	3.783	3.726	3.802	919,259	3.7718	1.28%
2025-08-15	3.920	3.920	3.950	3.920	3.990	1,228,000	4,846,410	3.9466	3.736	3.736	3.764	3.736	3.802	1,288,642	3.7609	-1.01%
2025-08-14	3.960	3.960	3.980	3.950	4.040	877,000	3,488,283	3.9775	3.774	3.774	3.793	3.764	3.850	920,309	3.7903	-1.25%
2025-08-13	4.010	4.010	4.040	3.980	4.090	1,382,000	5,545,601	4.0127	3.821	3.821	3.850	3.793	3.898	1,450,247	3.8239	1.26%
2025-08-12	3.960	3.960	4.000	3.930	3.990	479,000	1,897,705	3.9618	3.774	3.774	3.812	3.745	3.802	502,654	3.7754	0.25%
2025-08-11	3.950	3.950	3.960	3.920	3.980	568,000	2,244,109	3.9509	3.764	3.764	3.774	3.736	3.793	596,049	3.7650	-0.75%
2025-08-08	3.980	3.970	3.990	3.920	4.000	364,000	1,442,350	3.9625	3.793	3.783	3.802	3.736	3.812	381,975	3.7760	0.51%
2025-08-07	3.960	3.940	3.960	3.930	4.000	516,000	2,033,720	3.9413	3.774	3.755	3.774	3.745	3.812	541,481	3.7558	0.00%
2025-08-06	3.960	3.920	3.960	3.910	3.980	687,000	2,698,570	3.9280	3.774	3.736	3.774	3.726	3.793	720,926	3.7432	1.02%
2025-08-05	3.920	3.920	3.930	3.900	3.950	537,000	2,105,650	3.9211	3.736	3.736	3.745	3.716	3.764	563,519	3.7366	0.00%
2025-08-04	3.920	3.920	3.930	3.920	4.000	1,167,000	4,628,390	3.9661	3.736	3.736	3.745	3.736	3.812	1,224,630	3.7794	-2.24%
2025-08-01	4.010	4.010	4.020	3.950	4.130	1,785,143	7,191,384	4.0285	3.821	3.821	3.831	3.764	3.936	1,873,298	3.8389	-2.20%
2025-07-31	4.100	4.090	4.100	4.050	4.140	1,966,000	8,053,530	4.0964	3.907	3.898	3.907	3.859	3.945	2,063,086	3.9036	-1.91%
2025-07-30	4.180	4.110	4.180	4.010	4.200	3,957,000	16,249,043	4.1064	3.983	3.917	3.983	3.821	4.002	4,152,407	3.9132	3.72%
2025-07-29	4.030	4.030	4.040	3.970	4.050	2,171,000	8,722,360	4.0177	3.840	3.840	3.850	3.783	3.859	2,278,210	3.8286	1.51%
2025-07-28	3.970	3.970	3.980	3.930	3.990	1,378,000	5,450,955	3.9557	3.783	3.783	3.793	3.745	3.802	1,446,049	3.7695	-0.75%
2025-07-25	4.000	3.990	4.000	3.890	4.120	3,302,000	13,225,948	4.0054	3.812	3.802	3.812	3.707	3.926	3,465,062	3.8169	2.04%
2025-07-24	3.920	3.920	3.950	3.880	3.970	920,000	3,613,130	3.9273	3.736	3.736	3.764	3.697	3.783	965,432	3.7425	1.55%
2025-07-23	3.860	3.850	3.860	3.810	4.010	2,067,000	8,117,570	3.9272	3.678	3.669	3.678	3.631	3.821	2,169,074	3.7424	1.31%
2025-07-22	3.810	3.810	3.850	3.750	3.860	1,200,000	4,552,390	3.7937	3.631	3.631	3.669	3.574	3.678	1,259,259	3.6151	1.06%
2025-07-21	3.770	3.740	3.770	3.720	3.780	479,000	1,793,260	3.7438	3.593	3.564	3.593	3.545	3.602	502,654	3.5676	0.53%
2025-07-18	3.750	3.740	3.750	3.720	3.800	951,000	3,573,100	3.7572	3.574	3.564	3.574	3.545	3.621	997,963	3.5804	-0.53%
2025-07-17	3.770	3.770	3.790	3.700	3.810	586,000	2,204,610	3.7621	3.593	3.593	3.612	3.526	3.631	614,938	3.5851	1.89%
2025-07-16	3.700	3.690	3.710	3.690	3.740	1,616,000	5,999,131	3.7123	3.526	3.516	3.535	3.516	3.564	1,695,802	3.5376	-1.60%
2025-07-15	3.760	3.750	3.760	3.720	3.810	1,143,000	4,285,070	3.7490	3.583	3.574	3.583	3.545	3.631	1,199,444	3.5725	-1.83%
2025-07-14	3.830	3.800	3.840	3.780	3.850	1,116,000	4,245,700	3.8044	3.650	3.621	3.659	3.602	3.669	1,171,111	3.6254	0.00%
2025-07-11	3.830	3.830	3.850	3.820	3.870	446,000	1,710,630	3.8355	3.650	3.650	3.669	3.640	3.688	468,025	3.6550	0.52%
2025-07-10	3.810	3.810	3.830	3.800	3.850	624,000	2,376,790	3.8090	3.631	3.631	3.650	3.621	3.669	654,815	3.6297	-1.04%
2025-07-09	3.850	3.840	3.850	3.840	3.920	752,000	2,911,540	3.8717	3.669	3.659	3.669	3.659	3.736	789,136	3.6895	-1.79%
2025-07-08	3.920	3.920	3.930	3.900	3.970	813,000	3,184,870	3.9174	3.736	3.736	3.745	3.716	3.783	853,148	3.7331	0.51%
2025-07-07	3.900	3.900	3.930	3.820	3.910	877,000	3,392,090	3.8678	3.716	3.716	3.745	3.640	3.726	920,309	3.6858	2.36%
2025-07-04	3.810	3.800	3.810	3.800	4.000	1,598,000	6,178,280	3.8663	3.631	3.621	3.631	3.621	3.812	1,676,914	3.6843	-3.79%
2025-07-03	3.960	3.920	3.960	3.900	4.010	1,775,000	7,000,920	3.9442	3.774	3.736	3.774	3.716	3.821	1,862,654	3.7586	1.54%
2025-07-02	3.900	3.900	3.920	3.820	3.940	1,222,000	4,766,245	3.9004	3.716	3.716	3.736	3.640	3.755	1,282,346	3.7168	1.83%
2025-06-30	3.830	3.830	3.850	3.640	3.840	1,648,000	6,216,460	3.7721	3.650	3.650	3.669	3.469	3.659	1,729,383	3.5946	5.51%
2025-06-27	3.630	3.610	3.630	3.550	3.680	709,300	2,553,863	3.6005	3.459	3.440	3.459	3.383	3.507	744,327	3.4311	1.40%
2025-06-26	3.580	3.550	3.580	3.540	3.750	616,000	2,231,009	3.6218	3.412	3.383	3.412	3.373	3.574	646,420	3.4513	-2.19%
2025-06-25	3.960	3.910	3.960	3.900	4.000	1,171,000	4,626,610	3.9510	3.488	3.444	3.488	3.435	3.523	1,329,551	3.4798	1.28%
2025-06-24	3.910	3.900	3.920	3.860	3.940	1,402,000	5,476,840	3.9064	3.444	3.435	3.453	3.400	3.470	1,591,828	3.4406	1.03%
2025-06-23	3.870	3.860	3.870	3.750	3.880	1,348,000	5,171,640	3.8365	3.408	3.400	3.408	3.303	3.417	1,530,516	3.3790	2.93%
2025-06-20	3.760	3.760	3.800	3.680	3.850	1,109,000	4,173,770	3.7635	3.312	3.312	3.347	3.241	3.391	1,259,156	3.3147	2.17%
2025-06-19	3.680	3.680	3.720	3.670	3.790	557,000	2,076,260	3.7276	3.241	3.241	3.276	3.232	3.338	632,417	3.2831	-2.65%
2025-06-18	3.780	3.780	3.790	3.770	3.800	328,000	1,242,020	3.7866	3.329	3.329	3.338	3.320	3.347	372,410	3.3351	-1.05%
2025-06-17	3.820	3.820	3.850	3.780	3.850	403,000	1,538,060	3.8165	3.364	3.364	3.391	3.329	3.391	457,565	3.3614	0.26%
2025-06-16	3.810	3.800	3.830	3.700	3.840	629,000	2,380,650	3.7848	3.356	3.347	3.373	3.259	3.382	714,165	3.3335	2.97%
2025-06-13	3.700	3.700	3.740	3.660	3.770	383,000	1,423,090	3.7156	3.259	3.259	3.294	3.224	3.320	434,857	3.2725	-1.60%
2025-06-12	3.760	3.730	3.770	3.700	3.770	604,000	2,258,715	3.7396	3.312	3.285	3.320	3.259	3.320	685,780	3.2936	3.01%
2025-06-11	3.650	3.650	3.680	3.650	3.770	622,000	2,296,780	3.6926	3.215	3.215	3.241	3.215	3.320	706,217	3.2522	-0.82%
2025-06-10	3.680	3.670	3.700	3.580	3.680	341,000	1,241,670	3.6413	3.241	3.232	3.259	3.153	3.241	387,171	3.2070	2.22%
2025-06-09	3.600	3.590	3.610	3.590	3.650	192,000	692,790	3.6083	3.171	3.162	3.180	3.162	3.215	217,996	3.1780	-0.28%
2025-06-06	3.610	3.580	3.610	3.570	3.610	243,000	872,750	3.5916	3.180	3.153	3.180	3.144	3.180	275,902	3.1633	0.28%
2025-06-05	3.600	3.600	3.620	3.580	3.630	170,000	611,610	3.5977	3.171	3.171	3.188	3.153	3.197	193,018	3.1687	-0.55%
2025-06-04	3.620	3.600	3.630	3.560	3.680	446,000	1,609,678	3.6091	3.188	3.171	3.197	3.135	3.241	506,387	3.1787	0.56%
2025-06-03	3.600	3.600	3.630	3.570	3.690	420,000	1,525,880	3.6330	3.171	3.171	3.197	3.144	3.250	476,867	3.1998	1.41%
2025-06-02	3.550	3.540	3.550	3.540	3.640	473,000	1,688,020	3.5688	3.127	3.118	3.127	3.118	3.206	537,043	3.1432	-3.01%
2025-05-30	3.660	3.660	3.700	3.640	3.720	354,000	1,301,500	3.6766	3.224	3.224	3.259	3.206	3.276	401,931	3.2381	-1.08%
2025-05-29	3.700	3.700	3.720	3.580	3.720	443,000	1,627,360	3.6735	3.259	3.259	3.276	3.153	3.276	502,981	3.2354	3.06%
2025-05-28	3.590	3.590	3.620	3.520	3.670	594,000	2,137,590	3.5986	3.162	3.162	3.188	3.100	3.232	674,426	3.1695	-2.18%
2025-05-27	3.670	3.670	3.700	3.660	3.750	297,000	1,094,640	3.6857	3.232	3.232	3.259	3.224	3.303	337,213	3.2461	-2.13%
2025-05-26	3.750	3.750	3.760	3.710	3.790	295,000	1,104,380	3.7437	3.303	3.303	3.312	3.268	3.338	334,942	3.2972	0.54%
2025-05-23	3.730	3.730	3.760	3.700	3.890	948,000	3,591,800	3.7888	3.285	3.285	3.312	3.259	3.426	1,076,357	3.3370	3.32%
2025-05-22	3.610	3.610	3.680	3.610	3.730	385,000	1,414,533	3.6741	3.180	3.180	3.241	3.180	3.285	437,128	3.2360	-3.22%
2025-05-21	3.730	3.700	3.730	3.680	3.750	696,000	2,576,540	3.7019	3.285	3.259	3.285	3.241	3.303	790,237	3.2605	0.27%
2025-05-20	3.720	3.720	3.730	3.650	3.760	568,000	2,107,520	3.7104	3.276	3.276	3.285	3.215	3.312	644,906	3.2679	-1.06%
2025-05-19	3.760	3.730	3.760	3.710	3.850	1,504,000	5,714,190	3.7993	3.312	3.285	3.312	3.268	3.391	1,707,638	3.3463	1.35%
2025-05-16	3.710	3.720	3.730	3.570	3.730	892,000	3,290,520	3.6889	3.268	3.276	3.285	3.144	3.285	1,012,775	3.2490	3.06%
2025-05-15	3.600	3.570	3.600	3.520	3.600	340,000	1,208,276	3.5538	3.171	3.144	3.171	3.100	3.171	386,035	3.1300	1.12%
2025-05-14	3.560	3.540	3.590	3.540	3.590	334,000	1,187,170	3.5544	3.135	3.118	3.162	3.118	3.162	379,223	3.1305	0.00%
2025-05-13	3.560	3.520	3.560	3.490	3.640	748,000	2,654,010	3.5481	3.135	3.100	3.135	3.074	3.206	849,277	3.1250	-1.93%
2025-05-12	3.630	3.630	3.640	3.510	3.640	1,630,000	5,796,170	3.5559	3.197	3.197	3.206	3.091	3.206	1,850,698	3.1319	4.91%
2025-05-09	3.460	3.440	3.470	3.400	3.460	325,000	1,118,510	3.4416	3.047	3.030	3.056	2.995	3.047	369,004	3.0312	2.06%
2025-05-08	3.390	3.390	3.410	3.300	3.410	350,000	1,179,130	3.3689	2.986	2.986	3.003	2.906	3.003	397,389	2.9672	1.50%
2025-05-07	3.340	3.320	3.340	3.320	3.400	455,000	1,520,588	3.3420	2.942	2.924	2.942	2.924	2.995	516,606	2.9434	1.21%
2025-05-06	3.300	3.290	3.300	3.200	3.360	833,500	2,710,717	3.2522	2.906	2.898	2.906	2.818	2.959	946,354	2.8644	-1.79%
2025-05-02	3.360	3.340	3.360	3.280	3.390	643,000	2,157,610	3.3555	2.959	2.942	2.959	2.889	2.986	730,061	2.9554	4.02%
2025-04-30	3.230	3.230	3.240	3.100	3.240	1,182,159	3,771,923	3.1907	2.845	2.845	2.854	2.730	2.854	1,342,221	2.8102	4.87%
2025-04-29	3.080	3.080	3.100	3.030	3.210	902,100	2,819,790	3.1258	2.713	2.713	2.730	2.669	2.827	1,024,242	2.7530	0.65%
2025-04-28	3.060	3.050	3.110	3.020	3.110	464,000	1,418,240	3.0566	2.695	2.686	2.739	2.660	2.739	526,825	2.6921	1.32%
2025-04-25	3.020	3.020	3.050	3.020	3.140	1,029,500	3,160,810	3.0702	2.660	2.660	2.686	2.660	2.766	1,168,892	2.7041	0.00%
2025-04-24	3.020	3.020	3.060	3.020	3.150	908,000	2,788,919	3.0715	2.660	2.660	2.695	2.660	2.774	1,030,941	2.7052	-2.89%
2025-04-23	3.110	3.100	3.120	2.950	3.120	1,151,000	3,550,692	3.0849	2.739	2.730	2.748	2.598	2.748	1,306,843	2.7170	7.24%
2025-04-22	2.900	2.880	2.900	2.810	2.980	1,853,400	5,365,400	2.8949	2.554	2.537	2.554	2.475	2.625	2,104,346	2.5497	3.94%
2025-04-17	2.790	2.790	2.800	2.790	3.080	6,124,000	17,742,850	2.8973	2.457	2.457	2.466	2.457	2.713	6,953,175	2.5518	-11.43%
2025-04-16	3.150	3.100	3.150	3.070	3.170	551,000	1,725,408	3.1314	2.774	2.730	2.774	2.704	2.792	625,604	2.7580	-0.63%
2025-04-15	3.170	3.170	3.230	3.160	3.300	650,000	2,095,660	3.2241	2.792	2.792	2.845	2.783	2.906	738,009	2.8396	-2.16%
2025-04-14	3.240	3.200	3.240	3.190	3.260	231,000	748,240	3.2391	2.854	2.818	2.854	2.810	2.871	262,277	2.8529	1.89%
2025-04-11	3.180	3.160	3.180	3.040	3.190	624,000	1,939,910	3.1088	2.801	2.783	2.801	2.677	2.810	708,488	2.7381	-0.31%
2025-04-10	3.190	3.180	3.200	3.170	3.390	640,000	2,066,040	3.2282	2.810	2.801	2.818	2.792	2.986	726,655	2.8432	1.59%
2025-04-09	3.140	3.140	3.190	3.010	3.190	1,085,000	3,354,355	3.0916	2.766	2.766	2.810	2.651	2.810	1,231,906	2.7229	-1.57%
2025-04-08	3.190	3.180	3.190	3.150	3.300	1,277,000	4,098,108	3.2092	2.810	2.801	2.810	2.774	2.906	1,449,903	2.8265	-1.54%
2025-04-07	3.240	3.240	3.250	3.110	3.450	2,363,000	7,538,026	3.1900	2.854	2.854	2.862	2.739	3.039	2,682,945	2.8096	-10.25%
2025-04-03	3.610	3.610	3.620	3.600	3.730	1,226,700	4,474,294	3.6474	3.180	3.180	3.188	3.171	3.285	1,392,792	3.2125	-4.50%
2025-04-02	3.780	3.770	3.800	3.780	3.840	317,500	1,208,835	3.8074	3.329	3.320	3.347	3.329	3.382	360,489	3.3533	-0.79%
2025-04-01	3.810	3.750	3.820	3.710	3.820	959,000	3,597,950	3.7518	3.356	3.303	3.364	3.268	3.364	1,088,846	3.3044	1.06%
2025-03-31	3.770	3.760	3.770	3.720	3.870	1,378,000	5,186,430	3.7637	3.320	3.312	3.320	3.276	3.408	1,564,578	3.3149	-2.33%
2025-03-28	3.860	3.850	3.870	3.830	4.050	3,510,000	13,644,869	3.8874	3.400	3.391	3.408	3.373	3.567	3,985,246	3.4238	-1.03%
2025-03-27	3.900	3.900	3.960	3.860	4.050	1,187,000	4,655,020	3.9217	3.435	3.435	3.488	3.400	3.567	1,347,717	3.4540	-3.70%
2025-03-26	4.050	4.020	4.050	4.010	4.090	320,000	1,294,930	4.0467	3.567	3.541	3.567	3.532	3.602	363,327	3.5641	1.00%
2025-03-25	4.010	4.010	4.040	4.010	4.070	309,000	1,243,650	4.0248	3.532	3.532	3.558	3.532	3.585	350,838	3.5448	-1.23%
2025-03-24	4.060	4.030	4.060	4.030	4.060	218,000	880,660	4.0397	3.576	3.549	3.576	3.549	3.576	247,517	3.5580	0.74%
2025-03-21	4.030	3.990	4.030	3.990	4.070	415,000	1,664,780	4.0115	3.549	3.514	3.549	3.514	3.585	471,190	3.5331	0.00%
2025-03-20	4.030	4.020	4.030	4.030	4.100	443,000	1,801,879	4.0674	3.549	3.541	3.549	3.549	3.611	502,981	3.5824	-1.71%
2025-03-19	4.100	4.080	4.110	4.010	4.120	543,000	2,215,099	4.0794	3.611	3.593	3.620	3.532	3.629	616,521	3.5929	1.99%
2025-03-18	4.020	4.020	4.060	3.940	4.120	1,139,000	4,600,339	4.0389	3.541	3.541	3.576	3.470	3.629	1,293,218	3.5573	1.77%
2025-03-17	3.950	3.930	3.950	3.860	3.950	515,000	2,022,580	3.9273	3.479	3.461	3.479	3.400	3.479	584,730	3.4590	1.28%
2025-03-14	3.900	3.890	3.900	3.780	3.900	288,000	1,104,260	3.8342	3.435	3.426	3.435	3.329	3.435	326,995	3.3770	2.36%
2025-03-13	3.810	3.820	3.860	3.810	3.940	372,200	1,436,457	3.8594	3.356	3.364	3.400	3.356	3.470	422,595	3.3991	-2.31%
2025-03-12	3.900	3.850	3.900	3.790	3.930	664,000	2,560,475	3.8561	3.435	3.391	3.435	3.338	3.461	753,904	3.3963	2.90%
2025-03-11	3.790	3.750	3.790	3.720	3.790	896,334	3,362,957	3.7519	3.338	3.303	3.338	3.276	3.338	1,017,696	3.3045	-0.79%
2025-03-10	3.820	3.800	3.820	3.760	3.940	656,333	2,496,525	3.8037	3.364	3.347	3.364	3.312	3.470	745,199	3.3501	-1.80%
2025-03-07	3.890	3.880	3.890	3.860	3.920	398,333	1,547,945	3.8861	3.426	3.417	3.426	3.400	3.453	452,266	3.4226	-0.26%
2025-03-06	3.900	3.880	3.900	3.830	3.920	895,000	3,483,207	3.8919	3.435	3.417	3.435	3.373	3.453	1,016,181	3.4277	2.09%
2025-03-05	3.820	3.800	3.820	3.800	3.850	489,000	1,865,530	3.8150	3.364	3.347	3.364	3.347	3.391	555,209	3.3600	0.53%
2025-03-04	3.800	3.800	3.810	3.720	3.860	343,000	1,297,369	3.7824	3.347	3.347	3.356	3.276	3.400	389,441	3.3314	1.33%
2025-03-03	3.750	3.740	3.780	3.730	3.820	659,000	2,485,210	3.7712	3.303	3.294	3.329	3.285	3.364	748,227	3.3215	0.27%
2025-02-28	3.740	3.710	3.740	3.720	3.890	875,000	3,314,400	3.7879	3.294	3.268	3.294	3.276	3.426	993,473	3.3362	-3.36%
2025-02-27	3.870	3.850	3.870	3.820	3.910	478,000	1,844,150	3.8581	3.408	3.391	3.408	3.364	3.444	542,720	3.3980	1.31%
2025-02-26	3.820	3.820	3.850	3.790	3.880	832,188	3,199,989	3.8453	3.364	3.364	3.391	3.338	3.417	944,864	3.3867	0.79%
2025-02-25	3.790	3.790	3.830	3.750	3.870	576,000	2,201,119	3.8214	3.338	3.338	3.373	3.303	3.408	653,989	3.3657	-0.26%
2025-02-24	3.800	3.790	3.800	3.760	3.860	853,000	3,238,149	3.7962	3.347	3.338	3.347	3.312	3.400	968,494	3.3435	-2.06%
2025-02-21	3.880	3.860	3.880	3.840	3.940	296,000	1,147,809	3.8777	3.417	3.400	3.417	3.382	3.470	336,078	3.4153	-1.02%
2025-02-20	3.920	3.870	3.930	3.840	3.940	685,000	2,651,080	3.8702	3.453	3.408	3.461	3.382	3.470	777,747	3.4087	-0.76%
2025-02-19	3.950	3.900	3.950	3.860	3.990	465,000	1,816,636	3.9067	3.479	3.435	3.479	3.400	3.514	527,960	3.4409	2.33%
2025-02-18	3.860	3.860	3.880	3.830	4.010	1,491,000	5,771,618	3.8710	3.400	3.400	3.417	3.373	3.532	1,692,878	3.4094	-1.53%
2025-02-17	3.920	3.900	3.920	3.890	4.040	1,955,984	7,754,596	3.9645	3.453	3.435	3.453	3.426	3.558	2,220,820	3.4918	-2.24%
2025-02-14	4.010	3.980	4.010	3.960	4.040	536,000	2,141,910	3.9961	3.532	3.505	3.532	3.488	3.558	608,573	3.5196	1.26%
2025-02-13	3.960	3.960	3.970	3.950	4.130	1,455,000	5,834,703	4.0101	3.488	3.488	3.497	3.479	3.637	1,652,004	3.5319	-4.12%
2025-02-12	4.130	4.100	4.130	4.080	4.180	298,000	1,230,370	4.1288	3.637	3.611	3.637	3.593	3.682	338,349	3.6364	0.24%
2025-02-11	4.120	4.100	4.120	4.070	4.150	313,000	1,286,600	4.1105	3.629	3.611	3.629	3.585	3.655	355,379	3.6204	-1.20%
2025-02-10	4.170	4.150	4.170	4.100	4.240	733,000	3,042,010	4.1501	3.673	3.655	3.673	3.611	3.734	832,247	3.6552	0.24%
2025-02-07	4.160	4.160	4.180	4.030	4.280	1,419,000	5,885,860	4.1479	3.664	3.664	3.682	3.549	3.770	1,611,129	3.6533	1.22%
2025-02-06	4.110	4.100	4.120	4.060	4.150	351,000	1,444,060	4.1141	3.620	3.611	3.629	3.576	3.655	398,525	3.6235	1.23%
2025-02-05	4.060	4.020	4.060	4.010	4.100	362,417	1,467,069	4.0480	3.576	3.541	3.576	3.532	3.611	411,487	3.5653	-1.22%
2025-02-04	4.110	4.040	4.120	3.940	4.190	698,000	2,860,150	4.0976	3.620	3.558	3.629	3.470	3.690	792,508	3.6090	4.58%
2025-02-03	3.930	3.930	3.970	3.880	4.070	856,000	3,394,240	3.9652	3.461	3.461	3.497	3.417	3.585	971,900	3.4924	-6.21%
2025-01-28	4.190	4.120	4.200	4.100	4.200	166,000	685,550	4.1298	3.690	3.629	3.699	3.611	3.699	188,476	3.6373	1.95%
2025-01-27	4.110	4.060	4.110	4.030	4.120	322,500	1,312,963	4.0712	3.620	3.576	3.620	3.549	3.629	366,166	3.5857	1.23%
2025-01-24	4.060	4.000	4.060	4.000	4.110	490,700	1,982,227	4.0396	3.576	3.523	3.576	3.523	3.620	557,140	3.5579	-0.73%
2025-01-23	4.090	4.090	4.150	4.080	4.190	286,400	1,177,544	4.1115	3.602	3.602	3.655	3.593	3.690	325,178	3.6212	0.49%
2025-01-22	4.070	4.070	4.120	4.070	4.230	219,000	909,150	4.1514	3.585	3.585	3.629	3.585	3.726	248,652	3.6563	-0.73%
2025-01-21	4.100	4.090	4.110	4.090	4.150	303,000	1,247,150	4.1160	3.611	3.602	3.620	3.602	3.655	344,026	3.6252	0.00%
2025-01-20	4.100	4.070	4.100	4.070	4.240	140,000	580,010	4.1429	3.611	3.585	3.611	3.585	3.734	158,956	3.6489	-1.44%
2025-01-17	4.160	4.100	4.160	4.030	4.170	401,000	1,647,243	4.1078	3.664	3.611	3.664	3.549	3.673	455,294	3.6180	1.96%
2025-01-16	4.080	4.010	4.080	3.980	4.120	420,000	1,702,490	4.0535	3.593	3.532	3.593	3.505	3.629	476,867	3.5702	3.29%
2025-01-15	3.950	3.920	3.950	3.790	4.090	1,667,000	6,459,620	3.8750	3.479	3.453	3.479	3.338	3.602	1,892,708	3.4129	-3.42%
2025-01-14	4.090	3.990	4.090	3.950	4.090	455,000	1,818,700	3.9971	3.602	3.514	3.602	3.479	3.602	516,606	3.5205	2.51%
2025-01-13	3.990	3.920	3.990	3.730	4.000	1,135,000	4,365,290	3.8461	3.514	3.453	3.514	3.285	3.523	1,288,676	3.3874	1.27%
2025-01-10	3.940	3.930	3.940	3.890	4.290	3,173,000	12,849,210	4.0495	3.470	3.461	3.470	3.426	3.778	3,602,617	3.5666	-7.51%
2025-01-09	4.260	4.260	4.290	4.180	4.320	405,000	1,729,660	4.2708	3.752	3.752	3.778	3.682	3.805	459,836	3.7615	0.71%
2025-01-08	4.230	4.230	4.240	4.220	4.350	217,000	931,630	4.2932	3.726	3.726	3.734	3.717	3.831	246,381	3.7813	-2.76%
2025-01-07	4.350	4.290	4.350	4.180	4.360	670,320	2,847,987	4.2487	3.831	3.778	3.831	3.682	3.840	761,080	3.7420	0.93%
2025-01-06	4.310	4.310	4.370	4.310	4.650	1,363,000	6,082,070	4.4623	3.796	3.796	3.849	3.796	4.095	1,547,547	3.9301	-8.30%
2025-01-03	4.700	4.670	4.700	4.380	4.750	1,799,000	8,227,950	4.5736	4.140	4.113	4.140	3.858	4.184	2,042,580	4.0282	7.31%
2025-01-02	4.380	4.330	4.380	4.310	4.380	276,000	1,197,500	4.3388	3.858	3.814	3.858	3.796	3.858	313,370	3.8214	1.15%
2024-12-31	4.330	4.300	4.330	4.290	4.410	240,000	1,038,210	4.3259	3.814	3.787	3.814	3.778	3.884	272,495	3.8100	0.23%
2024-12-30	4.320	4.320	4.390	4.320	4.480	668,515	2,942,450	4.4015	3.805	3.805	3.866	3.805	3.946	759,030	3.8766	-3.57%
2024-12-27	4.480	4.420	4.500	4.310	4.500	767,000	3,405,260	4.4397	3.946	3.893	3.963	3.796	3.963	870,850	3.9103	0.45%
2024-12-24	4.460	4.380	4.460	4.380	4.470	226,000	1,000,210	4.4257	3.928	3.858	3.928	3.858	3.937	256,600	3.8979	1.36%
2024-12-23	4.400	4.360	4.400	4.350	4.450	169,000	739,940	4.3783	3.875	3.840	3.875	3.831	3.919	191,882	3.8562	-0.90%
2024-12-20	4.440	4.340	4.440	4.350	4.450	337,000	1,489,685	4.4204	3.911	3.822	3.911	3.831	3.919	382,629	3.8933	-0.67%
2024-12-19	4.470	4.420	4.470	4.360	4.480	262,000	1,163,040	4.4391	3.937	3.893	3.937	3.840	3.946	297,474	3.9097	0.90%
2024-12-18	4.430	4.360	4.440	4.360	4.480	671,600	2,952,280	4.3959	3.902	3.840	3.911	3.840	3.946	762,533	3.8717	0.00%
2024-12-17	4.430	4.390	4.430	4.350	4.450	42,000	185,450	4.4155	3.902	3.866	3.902	3.831	3.919	47,687	3.8889	-0.67%
2024-12-16	4.460	4.420	4.460	4.370	4.490	95,000	419,880	4.4198	3.928	3.893	3.928	3.849	3.955	107,863	3.8927	-0.67%
2024-12-13	4.490	4.420	4.490	4.420	4.530	248,000	1,107,499	4.4657	3.955	3.893	3.955	3.893	3.990	281,579	3.9332	0.67%
2024-12-12	4.460	4.430	4.460	4.330	4.490	535,143	2,369,379	4.4276	3.928	3.902	3.928	3.814	3.955	607,600	3.8996	0.22%
2024-12-11	4.450	4.390	4.450	4.380	4.500	531,000	2,350,890	4.4273	3.919	3.866	3.919	3.858	3.963	602,896	3.8993	-1.11%
2024-12-10	4.500	4.460	4.500	4.280	4.530	926,000	4,075,236	4.4009	3.963	3.928	3.963	3.770	3.990	1,051,378	3.8761	0.00%
2024-12-09	4.500	4.400	4.500	4.420	4.530	476,000	2,130,420	4.4757	3.963	3.875	3.963	3.893	3.990	540,449	3.9419	1.81%
2024-12-06	4.420	4.380	4.420	4.280	4.420	680,000	2,950,850	4.3395	3.893	3.858	3.893	3.770	3.893	772,070	3.8220	0.23%
2024-12-05	4.410	4.380	4.410	4.330	4.420	458,000	2,004,070	4.3757	3.884	3.858	3.884	3.814	3.893	520,012	3.8539	-0.23%
2024-12-04	4.420	4.370	4.420	4.320	4.460	715,000	3,139,610	4.3911	3.893	3.849	3.893	3.805	3.928	811,809	3.8674	-0.90%
2024-12-03	4.460	4.440	4.460	4.110	4.470	2,431,000	10,480,290	4.3111	3.928	3.911	3.928	3.620	3.937	2,760,152	3.7970	8.52%
2024-12-02	4.110	4.110	4.160	4.000	4.160	605,000	2,490,000	4.1157	3.620	3.620	3.664	3.523	3.664	686,916	3.6249	4.05%
2024-11-29	3.950	3.930	4.000	3.950	4.200	9,122,000	34,979,450	3.8346	3.479	3.461	3.523	3.479	3.699	10,357,098	3.3773	-3.19%
2024-11-28	4.080	4.030	4.080	3.790	4.110	1,259,000	5,014,439	3.9829	3.593	3.549	3.593	3.338	3.620	1,429,466	3.5079	7.65%
2024-11-27	3.790	3.710	3.790	3.650	3.840	351,000	1,312,410	3.7391	3.338	3.268	3.338	3.215	3.382	398,525	3.2932	1.61%
2024-11-26	3.730	3.730	3.740	3.690	3.950	1,061,500	4,043,760	3.8095	3.285	3.285	3.294	3.250	3.479	1,205,225	3.3552	-5.57%
2024-11-25	3.950	3.950	3.980	3.760	4.020	984,000	3,818,320	3.8804	3.479	3.479	3.505	3.312	3.541	1,117,231	3.4177	6.18%
2024-11-22	3.720	3.720	3.760	3.700	3.840	8,204,000	31,570,020	3.8481	3.276	3.276	3.312	3.259	3.382	9,314,803	3.3892	-1.06%
2024-11-21	3.760	3.730	3.760	3.750	3.800	136,000	513,410	3.7751	3.312	3.285	3.312	3.303	3.347	154,414	3.3249	-2.59%
2024-11-20	3.860	3.830	3.860	3.820	3.960	116,000	447,830	3.8606	3.400	3.373	3.400	3.364	3.488	131,706	3.4002	-1.03%
2024-11-19	3.900	3.830	3.870	3.870	4.010	80,000	313,480	3.9185	3.435	3.373	3.408	3.408	3.532	90,832	3.4512	-1.52%
2024-11-18	3.960	3.910	3.960	3.810	3.980	212,000	823,010	3.8821	3.488	3.444	3.488	3.356	3.505	240,704	3.4192	1.02%
2024-11-15	3.920	3.890	3.920	3.830	3.960	120,000	469,240	3.9103	3.453	3.426	3.453	3.373	3.488	136,248	3.4440	1.55%
2024-11-14	3.860	3.800	3.870	3.800	3.950	691,000	2,646,510	3.8300	3.400	3.347	3.408	3.347	3.479	784,560	3.3732	-2.53%
2024-11-13	3.960	3.900	4.010	3.870	4.000	102,000	399,240	3.9141	3.488	3.435	3.532	3.408	3.523	115,811	3.4474	0.25%
2024-11-12	3.950	3.940	3.950	3.940	4.160	1,096,000	4,432,910	4.0446	3.479	3.470	3.479	3.470	3.664	1,244,396	3.5623	0.00%
2024-11-11	3.950	3.940	3.950	3.930	4.140	948,000	3,832,750	4.0430	3.479	3.470	3.479	3.461	3.646	1,076,357	3.5609	-0.75%
2024-11-08	3.980	3.950	3.980	3.860	4.130	959,000	3,810,380	3.9733	3.505	3.479	3.505	3.400	3.637	1,088,846	3.4995	0.25%
2024-11-07	3.970	3.860	3.970	3.580	3.980	1,302,000	4,963,250	3.8120	3.497	3.400	3.497	3.153	3.505	1,478,288	3.3574	9.07%
2024-11-06	3.640	3.600	3.640	3.570	3.640	363,000	1,310,815	3.6111	3.206	3.171	3.206	3.144	3.206	412,149	3.1804	2.25%
2024-11-05	3.560	3.550	3.640	3.510	3.670	820,000	2,955,640	3.6044	3.135	3.127	3.206	3.091	3.232	931,026	3.1746	-1.11%
2024-11-04	3.600	3.600	3.660	3.590	3.770	166,000	602,590	3.6301	3.171	3.171	3.224	3.162	3.320	188,476	3.1972	-0.55%
2024-11-01	3.620	3.540	3.620	3.550	3.650	285,000	1,027,250	3.6044	3.188	3.118	3.188	3.127	3.215	323,588	3.1746	0.28%
2024-10-31	3.610	3.610	3.620	3.580	3.720	538,000	1,960,930	3.6449	3.180	3.180	3.188	3.153	3.276	610,844	3.2102	-1.10%
2024-10-30	3.650	3.650	3.680	3.650	3.820	371,000	1,373,080	3.7010	3.215	3.215	3.241	3.215	3.364	421,233	3.2597	-4.45%
2024-10-29	3.820	3.780	3.820	3.780	3.840	139,000	528,990	3.8057	3.364	3.329	3.364	3.329	3.382	157,820	3.3519	-0.52%
2024-10-28	3.840	3.810	3.840	3.790	3.880	163,000	621,380	3.8121	3.382	3.356	3.382	3.338	3.417	185,070	3.3575	0.52%
2024-10-25	3.820	3.800	3.870	3.820	3.940	312,000	1,220,450	3.9117	3.364	3.347	3.408	3.364	3.470	354,244	3.4452	-1.80%
2024-10-24	3.890	3.840	3.910	3.810	3.890	247,000	950,160	3.8468	3.426	3.382	3.444	3.356	3.426	280,443	3.3881	0.78%
2024-10-23	3.860	3.830	3.860	3.850	3.960	156,000	610,510	3.9135	3.400	3.373	3.400	3.391	3.488	177,122	3.4468	-2.03%
2024-10-22	3.940	3.900	3.950	3.780	3.940	482,000	1,869,050	3.8777	3.470	3.435	3.479	3.329	3.470	547,262	3.4153	2.87%
2024-10-21	3.830	3.800	3.830	3.700	3.830	620,000	2,331,370	3.7603	3.373	3.347	3.373	3.259	3.373	703,947	3.3119	5.51%
2024-10-18	3.630	3.630	3.680	3.570	3.680	386,000	1,401,130	3.6299	3.197	3.197	3.241	3.144	3.241	438,264	3.1970	0.83%
2024-10-17	3.600	3.600	3.640	3.600	3.640	227,900	822,143	3.6075	3.171	3.171	3.206	3.171	3.206	258,757	3.1773	-1.37%
2024-10-16	3.650	3.640	3.650	3.610	3.690	50,000	181,959	3.6392	3.215	3.206	3.215	3.180	3.250	56,770	3.2052	0.27%
2024-10-15	3.640	3.640	3.670	3.640	3.710	205,000	753,170	3.6740	3.206	3.206	3.232	3.206	3.268	232,757	3.2359	-3.70%
2024-10-14	3.780	3.710	3.790	3.690	3.850	509,000	1,905,160	3.7429	3.329	3.268	3.338	3.250	3.391	577,917	3.2966	2.16%
2024-10-10	3.700	3.700	3.730	3.600	3.760	842,000	3,072,934	3.6496	3.259	3.259	3.285	3.171	3.312	956,005	3.2143	4.52%
2024-10-09	3.540	3.530	3.570	3.450	3.630	492,000	1,744,240	3.5452	3.118	3.109	3.144	3.039	3.197	558,616	3.1224	-1.39%
2024-10-08	3.590	3.550	3.640	3.560	3.840	841,000	3,075,869	3.6574	3.162	3.127	3.206	3.135	3.382	954,869	3.2212	-6.51%
2024-10-07	3.840	3.830	3.850	3.740	3.940	1,086,002	4,130,125	3.8031	3.382	3.373	3.391	3.294	3.470	1,233,044	3.3495	1.32%
2024-10-04	3.790	3.740	3.790	3.710	3.820	469,000	1,757,567	3.7475	3.338	3.294	3.338	3.268	3.364	532,502	3.3006	1.88%
2024-10-03	3.720	3.720	3.770	3.650	3.940	979,000	3,700,615	3.7800	3.276	3.276	3.320	3.215	3.470	1,111,554	3.3292	-2.62%
2024-10-02	3.820	3.820	3.830	3.530	3.820	1,072,998	3,967,892	3.6979	3.364	3.364	3.373	3.109	3.364	1,218,279	3.2570	6.41%
2024-09-30	3.590	3.560	3.590	3.530	3.680	2,935,000	10,478,580	3.5702	3.162	3.135	3.162	3.109	3.241	3,332,392	3.1445	0.84%
2024-09-27	3.560	3.500	3.570	3.500	3.590	670,000	2,365,640	3.5308	3.135	3.083	3.144	3.083	3.162	760,716	3.1098	2.89%
2024-09-26	3.460	3.410	3.460	3.380	3.460	510,000	1,747,020	3.4255	3.047	3.003	3.047	2.977	3.047	579,053	3.0170	2.67%
2024-09-25	3.570	3.570	3.590	3.570	3.690	404,000	1,457,430	3.6075	2.968	2.968	2.985	2.968	3.068	485,923	2.9993	-1.11%
2024-09-24	3.610	3.600	3.610	3.560	3.650	984,000	3,550,230	3.6080	3.001	2.993	3.001	2.960	3.035	1,183,536	2.9997	0.28%
2024-09-23	3.600	3.590	3.600	3.490	3.640	1,225,000	4,391,470	3.5849	2.993	2.985	2.993	2.902	3.026	1,473,406	2.9805	2.86%
2024-09-20	3.500	3.480	3.500	3.460	3.730	1,875,000	6,726,500	3.5875	2.910	2.893	2.910	2.877	3.101	2,255,213	2.9826	2.04%
2024-09-19	3.430	3.410	3.430	3.390	3.430	459,000	1,561,090	3.4011	2.852	2.835	2.852	2.818	2.852	552,076	2.8277	0.59%
2024-09-17	3.410	3.410	3.430	3.380	3.460	226,000	769,070	3.4030	2.835	2.835	2.852	2.810	2.877	271,828	2.8292	-0.87%
2024-09-16	3.440	3.390	3.450	3.390	3.480	101,000	348,460	3.4501	2.860	2.818	2.868	2.818	2.893	121,481	2.8684	1.18%
2024-09-13	3.400	3.400	3.440	3.350	3.460	187,000	638,210	3.4129	2.827	2.827	2.860	2.785	2.877	224,920	2.8375	0.29%
2024-09-12	3.390	3.360	3.390	3.330	3.430	249,000	845,790	3.3967	2.818	2.794	2.818	2.769	2.852	299,492	2.8241	1.80%
2024-09-11	3.330	3.330	3.380	3.270	3.390	339,000	1,128,640	3.3293	2.769	2.769	2.810	2.719	2.818	407,743	2.7680	-1.48%
2024-09-10	3.380	3.380	3.400	3.320	3.400	251,000	841,280	3.3517	2.810	2.810	2.827	2.760	2.827	301,898	2.7866	0.60%
2024-09-09	3.360	3.360	3.380	3.320	3.400	208,000	699,200	3.3615	2.794	2.794	2.810	2.760	2.827	250,178	2.7948	-1.47%
2024-09-05	3.410	3.380	3.410	3.360	3.410	300,000	1,017,610	3.3920	2.835	2.810	2.835	2.794	2.835	360,834	2.8202	0.89%
2024-09-04	3.380	3.360	3.380	3.370	3.410	172,000	583,440	3.3921	2.810	2.794	2.810	2.802	2.835	206,878	2.8202	-0.88%
2024-09-03	3.410	3.410	3.430	3.400	3.550	696,000	2,407,710	3.4594	2.835	2.835	2.852	2.827	2.951	837,135	2.8761	-2.85%
2024-09-02	3.510	3.510	3.530	3.450	3.530	1,140,000	3,977,830	3.4893	2.918	2.918	2.935	2.868	2.935	1,371,170	2.9010	1.74%
2024-08-30	3.450	3.430	3.450	3.390	3.460	529,000	1,809,990	3.4215	2.868	2.852	2.868	2.818	2.877	636,271	2.8447	2.07%
2024-08-29	3.380	3.370	3.380	3.330	3.400	441,000	1,483,260	3.3634	2.810	2.802	2.810	2.769	2.827	530,426	2.7964	0.00%
2024-08-28	3.380	3.380	3.410	3.360	3.430	595,000	2,025,770	3.4047	2.810	2.810	2.835	2.794	2.852	715,654	2.8307	0.00%
2024-08-27	3.380	3.340	3.380	3.260	3.380	1,137,000	3,797,080	3.3396	2.810	2.777	2.810	2.710	2.810	1,367,561	2.7765	1.50%
2024-08-26	3.330	3.320	3.330	3.250	3.350	497,000	1,648,930	3.3178	2.769	2.760	2.769	2.702	2.785	597,782	2.7584	2.46%
2024-08-23	3.250	3.250	3.280	3.190	3.350	2,153,000	7,018,260	3.2598	2.702	2.702	2.727	2.652	2.785	2,589,586	2.7102	10.17%
2024-08-22	2.950	2.950	2.990	2.860	3.000	449,000	1,327,220	2.9559	2.453	2.453	2.486	2.378	2.494	540,048	2.4576	2.79%
2024-08-21	2.870	2.870	2.900	2.860	2.900	105,000	302,450	2.8805	2.386	2.386	2.411	2.378	2.411	126,292	2.3948	0.70%
2024-08-20	2.850	2.850	2.900	2.810	2.910	243,000	696,730	2.8672	2.370	2.370	2.411	2.336	2.419	292,276	2.3838	2.15%
2024-08-19	2.790	2.790	2.840	2.780	2.820	493,000	1,377,350	2.7938	2.320	2.320	2.361	2.311	2.345	592,971	2.3228	-1.06%
2024-08-16	2.820	2.820	2.870	2.820	2.890	69,000	196,700	2.8507	2.345	2.345	2.386	2.345	2.403	82,992	2.3701	-0.35%
2024-08-15	2.830	2.830	2.860	2.830	2.860	214,000	608,810	2.8449	2.353	2.353	2.378	2.353	2.378	257,395	2.3653	-0.70%
2024-08-14	2.850	2.850	2.880	2.850	2.900	21,000	60,610	2.8862	2.370	2.370	2.394	2.370	2.411	25,258	2.3996	-1.04%
2024-08-13	2.880	2.850	2.900	2.850	3.010	381,000	1,117,010	2.9318	2.394	2.370	2.411	2.370	2.503	458,259	2.4375	-2.37%
2024-08-12	2.950	2.930	2.950	2.910	2.970	90,000	264,610	2.9401	2.453	2.436	2.453	2.419	2.469	108,250	2.4444	0.34%
2024-08-09	2.940	2.880	2.940	2.890	2.940	89,000	259,670	2.9176	2.444	2.394	2.444	2.403	2.444	107,047	2.4257	1.38%
2024-08-08	2.900	2.840	2.900	2.810	2.940	416,000	1,206,780	2.9009	2.411	2.361	2.411	2.336	2.444	500,357	2.4118	0.00%
2024-08-07	2.900	2.830	2.910	2.850	2.910	63,000	181,780	2.8854	2.411	2.353	2.419	2.370	2.419	75,775	2.3989	3.94%
2024-08-06	2.790	2.790	2.820	2.730	2.850	541,000	1,515,440	2.8012	2.320	2.320	2.345	2.270	2.370	650,704	2.3289	3.33%
2024-08-05	2.700	2.700	2.750	2.700	2.850	505,000	1,394,190	2.7608	2.245	2.245	2.286	2.245	2.370	607,404	2.2953	-5.59%
2024-08-02	2.860	2.860	2.880	2.820	2.920	481,000	1,382,230	2.8737	2.378	2.378	2.394	2.345	2.428	578,537	2.3892	0.35%
2024-08-01	2.850	2.770	2.870	2.770	2.880	12,000	34,390	2.8658	2.370	2.303	2.386	2.303	2.394	14,433	2.3827	1.79%
2024-07-31	2.800	2.800	2.820	2.770	2.830	105,000	293,820	2.7983	2.328	2.328	2.345	2.303	2.353	126,292	2.3265	1.82%
2024-07-30	2.750	2.750	2.800	2.750	2.890	247,000	683,780	2.7683	2.286	2.286	2.328	2.286	2.403	297,087	2.3016	-0.36%
2024-07-29	2.760	2.760	2.820	2.730	2.890	141,000	391,140	2.7740	2.295	2.295	2.345	2.270	2.403	169,592	2.3064	-0.72%
2024-07-26	2.780	2.770	2.830	2.720	2.830	196,000	546,700	2.7893	2.311	2.303	2.353	2.261	2.353	235,745	2.3190	-0.71%
2024-07-25	2.800	2.780	2.800	2.700	2.850	605,000	1,677,450	2.7726	2.328	2.311	2.328	2.245	2.370	727,682	2.3052	-2.44%
2024-07-24	2.870	2.840	2.870	2.800	2.900	502,000	1,431,280	2.8512	2.386	2.361	2.386	2.328	2.411	603,796	2.3705	-0.69%
2024-07-23	2.890	2.880	2.920	2.880	2.920	168,000	486,800	2.8976	2.403	2.394	2.428	2.394	2.428	202,067	2.4091	-2.36%
2024-07-22	2.960	2.920	2.970	2.920	2.990	98,000	290,670	2.9660	2.461	2.428	2.469	2.428	2.486	117,872	2.4660	1.02%
2024-07-19	2.930	2.890	2.930	2.890	2.950	107,000	312,390	2.9195	2.436	2.403	2.436	2.403	2.453	128,697	2.4273	1.03%
2024-07-18	2.900	2.860	2.900	2.850	2.920	616,000	1,763,170	2.8623	2.411	2.378	2.411	2.370	2.428	740,913	2.3797	-0.68%
2024-07-17	2.920	2.880	2.930	2.890	3.000	293,000	852,570	2.9098	2.428	2.394	2.436	2.403	2.494	352,415	2.4192	-0.34%
2024-07-16	2.930	2.930	2.950	2.920	2.970	315,000	927,340	2.9439	2.436	2.436	2.453	2.428	2.469	378,876	2.4476	-1.35%
2024-07-15	2.970	2.970	3.000	2.970	3.050	200,000	599,490	2.9975	2.469	2.469	2.494	2.469	2.536	240,556	2.4921	-1.00%
2024-07-12	3.000	3.000	3.020	3.000	3.020	294,000	884,450	3.0083	2.494	2.494	2.511	2.494	2.511	353,617	2.5011	0.33%
2024-07-11	2.990	2.990	3.030	2.990	3.050	218,000	661,370	3.0338	2.486	2.486	2.519	2.486	2.536	262,206	2.5223	0.67%
2024-07-10	2.970	2.970	3.040	2.970	3.100	201,000	610,080	3.0352	2.469	2.469	2.527	2.469	2.577	241,759	2.5235	-1.00%
2024-07-09	3.000	3.000	3.060	2.990	3.070	198,000	597,530	3.0178	2.494	2.494	2.544	2.486	2.552	238,151	2.5090	-0.33%
2024-07-08	3.010	3.000	3.020	3.000	3.090	171,000	517,950	3.0289	2.503	2.494	2.511	2.494	2.569	205,675	2.5183	-1.31%
2024-07-05	3.050	3.040	3.090	3.020	3.160	108,000	331,360	3.0681	2.536	2.527	2.569	2.511	2.627	129,900	2.5509	-3.79%
2024-07-04	3.170	3.110	3.170	3.100	3.230	342,000	1,083,630	3.1685	2.636	2.586	2.636	2.577	2.685	411,351	2.6343	0.00%
2024-07-03	3.170	3.160	3.170	3.030	3.170	544,000	1,693,380	3.1128	2.636	2.627	2.636	2.519	2.636	654,313	2.5880	7.09%
2024-07-02	2.960	2.920	2.960	2.960	3.060	458,000	1,386,080	3.0264	2.461	2.428	2.461	2.461	2.544	550,873	2.5161	0.00%
2024-06-28	2.960	2.950	2.990	2.900	2.990	433,000	1,274,500	2.9434	2.461	2.453	2.486	2.411	2.486	520,804	2.4472	1.72%
2024-06-27	2.910	2.900	2.920	2.910	2.980	349,000	1,026,050	2.9400	2.419	2.411	2.428	2.419	2.478	419,770	2.4443	-2.68%
2024-06-26	2.990	2.990	3.020	2.970	3.030	129,000	385,280	2.9867	2.486	2.486	2.511	2.469	2.519	155,159	2.4831	-1.97%
2024-06-25	3.050	3.020	3.050	2.980	3.080	112,000	340,330	3.0387	2.536	2.511	2.536	2.478	2.561	134,711	2.5264	2.01%
2024-06-24	2.990	2.960	2.990	2.950	3.230	189,000	565,430	2.9917	2.486	2.461	2.486	2.453	2.685	227,325	2.4873	-1.64%
2024-06-21	3.040	3.040	3.060	3.030	3.090	248,000	755,435	3.0461	2.527	2.527	2.544	2.519	2.569	298,290	2.5326	-0.33%
2024-06-20	3.050	3.040	3.060	3.030	3.160	374,000	1,151,280	3.0783	2.536	2.527	2.544	2.519	2.627	449,840	2.5593	-2.24%
2024-06-19	3.120	3.110	3.120	3.120	3.200	140,000	439,800	3.1414	2.594	2.586	2.594	2.594	2.661	168,389	2.6118	-2.50%
2024-06-18	3.200	3.150	3.200	3.160	3.250	451,000	1,445,190	3.2044	2.661	2.619	2.661	2.627	2.702	542,454	2.6642	0.95%
2024-06-17	3.170	3.160	3.180	3.170	3.240	290,000	927,770	3.1992	2.636	2.627	2.644	2.636	2.694	348,806	2.6598	-1.86%
2024-06-14	3.230	3.200	3.230	3.150	3.240	445,000	1,425,340	3.2030	2.685	2.661	2.685	2.619	2.694	535,237	2.6630	2.54%
2024-06-13	3.150	3.110	3.150	3.000	3.150	709,000	2,171,710	3.0631	2.619	2.586	2.619	2.494	2.619	852,771	2.5467	3.28%
2024-06-12	3.050	3.030	3.050	2.940	3.060	874,000	2,649,060	3.0310	2.536	2.519	2.536	2.444	2.544	1,051,230	2.5200	3.74%
2024-06-11	2.940	2.910	2.940	2.870	3.060	599,000	1,759,970	2.9382	2.444	2.419	2.444	2.386	2.544	720,465	2.4428	-0.68%
2024-06-07	3.210	3.190	3.210	3.190	3.240	848,000	2,716,420	3.2033	2.461	2.446	2.461	2.446	2.484	1,106,103	2.4558	0.31%
2024-06-06	3.200	3.190	3.200	3.190	3.250	901,000	2,888,190	3.2055	2.453	2.446	2.453	2.446	2.492	1,175,234	2.4575	-0.31%
2024-06-05	3.210	3.190	3.210	3.190	3.210	1,261,000	4,038,280	3.2024	2.461	2.446	2.461	2.446	2.461	1,644,806	2.4552	0.31%
2024-06-04	3.200	3.200	3.210	3.190	3.210	1,256,000	4,021,170	3.2016	2.453	2.453	2.461	2.446	2.461	1,638,284	2.4545	0.00%
2024-06-03	3.200	3.200	3.210	3.180	3.220	1,049,000	3,361,680	3.2047	2.453	2.453	2.461	2.438	2.469	1,368,280	2.4569	1.27%
2024-05-31	3.160	3.160	3.170	3.160	3.220	276,000	880,450	3.1900	2.423	2.423	2.430	2.423	2.469	360,005	2.4457	-1.86%
2024-05-30	3.220	3.200	3.220	3.190	3.220	369,000	1,184,480	3.2100	2.469	2.453	2.469	2.446	2.469	481,311	2.4609	0.00%
2024-05-29	3.220	3.180	3.220	3.180	3.270	278,000	890,240	3.2023	2.469	2.438	2.469	2.438	2.507	362,614	2.4551	0.62%
2024-05-28	3.200	3.200	3.230	3.190	3.240	398,000	1,280,350	3.2170	2.453	2.453	2.476	2.446	2.484	519,138	2.4663	-0.31%
2024-05-27	3.210	3.210	3.220	3.200	3.260	399,000	1,283,080	3.2157	2.461	2.461	2.469	2.453	2.499	520,442	2.4654	-0.93%
2024-05-24	3.240	3.210	3.240	3.210	3.290	400,000	1,295,640	3.2391	2.484	2.461	2.484	2.461	2.522	521,747	2.4833	0.00%
2024-05-23	3.240	3.230	3.280	3.200	3.290	298,000	969,950	3.2549	2.484	2.476	2.515	2.453	2.522	388,701	2.4954	0.93%
2024-05-22	3.210	3.210	3.250	3.210	3.270	475,000	1,542,010	3.2463	2.461	2.461	2.492	2.461	2.507	619,574	2.4888	-1.83%
2024-05-21	3.270	3.270	3.280	3.190	3.330	2,030,000	6,647,240	3.2745	2.507	2.507	2.515	2.446	2.553	2,647,864	2.5104	2.83%
2024-05-20	3.180	3.160	3.180	3.080	3.180	3,730,800	11,634,948	3.1186	2.438	2.423	2.438	2.361	2.438	4,866,331	2.3909	2.91%
2024-05-17	3.090	3.080	3.100	3.050	3.100	526,000	1,611,080	3.0629	2.369	2.361	2.377	2.338	2.377	686,097	2.3482	0.98%
2024-05-16	3.060	3.060	3.100	3.050	3.140	795,000	2,452,440	3.0848	2.346	2.346	2.377	2.338	2.407	1,036,971	2.3650	-1.29%
2024-05-14	3.100	3.050	3.100	3.040	3.150	538,000	1,655,350	3.0769	2.377	2.338	2.377	2.331	2.415	701,749	2.3589	-0.64%
2024-05-13	3.120	3.060	3.120	3.040	3.240	1,299,000	4,042,500	3.1120	2.392	2.346	2.392	2.331	2.484	1,694,372	2.3858	2.30%
2024-05-10	3.050	3.050	3.110	3.040	3.120	1,100,000	3,391,420	3.0831	2.338	2.338	2.384	2.331	2.392	1,434,803	2.3637	0.33%
2024-05-09	3.040	3.040	3.120	3.040	3.100	443,800	1,357,830	3.0596	2.331	2.331	2.392	2.331	2.377	578,878	2.3456	0.00%
2024-05-08	3.040	3.030	3.100	3.030	3.150	1,596,000	4,899,320	3.0697	2.331	2.323	2.377	2.323	2.415	2,081,769	2.3534	-1.62%
2024-05-07	3.090	3.080	3.120	3.040	3.150	606,000	1,864,670	3.0770	2.369	2.361	2.392	2.331	2.415	790,446	2.3590	-1.90%
2024-05-06	3.150	3.120	3.150	3.100	3.220	651,000	2,042,100	3.1369	2.415	2.392	2.415	2.377	2.469	849,143	2.4049	-2.17%
2024-05-03	3.220	3.210	3.230	3.110	3.220	314,000	990,810	3.1554	2.469	2.461	2.476	2.384	2.469	409,571	2.4191	2.88%
2024-05-02	3.130	3.130	3.150	3.130	3.200	245,000	778,400	3.1771	2.400	2.400	2.415	2.400	2.453	319,570	2.4358	-1.57%
2024-04-30	3.180	3.160	3.200	3.180	3.210	99,000	316,010	3.1920	2.438	2.423	2.453	2.438	2.461	129,132	2.4472	-0.62%
2024-04-29	3.200	3.160	3.200	3.170	3.200	405,000	1,290,130	3.1855	2.453	2.423	2.453	2.430	2.453	528,268	2.4422	-0.93%
2024-04-26	3.230	3.220	3.230	3.200	3.240	477,000	1,535,260	3.2186	2.476	2.469	2.476	2.453	2.484	622,183	2.4675	-0.31%
2024-04-25	3.240	3.210	3.240	3.210	3.250	165,000	531,550	3.2215	2.484	2.461	2.484	2.461	2.492	215,220	2.4698	-0.31%
2024-04-24	3.250	3.220	3.300	3.200	3.260	122,000	395,730	3.2437	2.492	2.469	2.530	2.453	2.499	159,133	2.4868	0.93%
2024-04-23	3.220	3.200	3.220	3.160	3.260	133,000	428,740	3.2236	2.469	2.453	2.469	2.423	2.499	173,481	2.4714	1.58%
2024-04-22	3.170	3.150	3.180	3.110	3.200	153,000	486,690	3.1810	2.430	2.415	2.438	2.384	2.453	199,568	2.4387	-0.94%
2024-04-19	3.200	3.190	3.200	3.170	3.220	67,000	214,300	3.1985	2.453	2.446	2.453	2.430	2.469	87,393	2.4522	-0.62%
2024-04-18	3.220	3.220	3.250	3.210	3.300	387,000	1,256,380	3.2465	2.469	2.469	2.492	2.461	2.530	504,790	2.4889	0.31%
2024-04-17	3.210	3.210	3.250	3.150	3.230	194,000	616,860	3.1797	2.461	2.461	2.492	2.415	2.476	253,047	2.4377	0.31%
2024-04-16	3.200	3.170	3.220	3.160	3.300	237,000	761,060	3.2112	2.453	2.430	2.469	2.423	2.530	309,135	2.4619	-3.03%
2024-04-15	3.300	3.290	3.300	3.290	3.330	194,000	640,500	3.3015	2.530	2.522	2.530	2.522	2.553	253,047	2.5311	0.00%
2024-04-12	3.300	3.300	3.330	3.290	3.340	171,000	565,310	3.3059	2.530	2.530	2.553	2.522	2.561	223,047	2.5345	-0.30%
2024-04-11	3.310	3.310	3.320	3.300	3.330	242,000	802,270	3.3152	2.538	2.538	2.545	2.530	2.553	315,657	2.5416	-0.30%
2024-04-10	3.320	3.310	3.320	3.200	3.370	1,235,000	4,064,310	3.2909	2.545	2.538	2.545	2.453	2.584	1,610,893	2.5230	2.79%
2024-04-09	3.230	3.200	3.230	3.180	3.260	154,000	496,690	3.2253	2.476	2.453	2.476	2.438	2.499	200,872	2.4727	1.25%
2024-04-08	3.190	3.170	3.190	3.170	3.190	119,000	379,190	3.1865	2.446	2.430	2.446	2.430	2.446	155,220	2.4429	0.00%
2024-04-05	3.190	3.170	3.190	3.160	3.230	212,000	675,750	3.1875	2.446	2.430	2.446	2.423	2.476	276,526	2.4437	-0.62%
2024-04-03	3.210	3.200	3.210	3.160	3.220	342,000	1,094,410	3.2000	2.461	2.453	2.461	2.423	2.469	446,093	2.4533	0.94%
2024-04-02	3.180	3.160	3.180	3.160	3.270	677,000	2,166,480	3.2001	2.438	2.423	2.438	2.423	2.507	883,056	2.4534	0.32%
2024-03-28	3.170	3.160	3.170	3.130	3.190	609,000	1,920,100	3.1529	2.430	2.423	2.430	2.400	2.446	794,359	2.4172	1.93%
2024-03-27	3.110	3.100	3.110	3.100	3.350	2,166,400	6,931,590	3.1996	2.384	2.377	2.384	2.377	2.568	2,825,780	2.4530	5.78%
2024-03-26	2.940	2.920	2.940	2.910	2.980	233,000	681,155	2.9234	2.254	2.239	2.254	2.231	2.285	303,917	2.2413	0.34%
2024-03-25	2.930	2.920	2.930	2.920	2.950	78,000	229,050	2.9365	2.246	2.239	2.246	2.239	2.262	101,741	2.2513	0.00%
2024-03-22	2.930	2.900	2.930	2.880	2.980	534,880	1,557,126	2.9112	2.246	2.223	2.246	2.208	2.285	697,680	2.2319	0.00%
2024-03-21	2.930	2.900	2.930	2.840	2.990	2,136,000	6,174,130	2.8905	2.246	2.223	2.246	2.177	2.292	2,786,127	2.2160	-4.56%
2024-03-20	3.070	3.030	3.070	2.930	3.070	261,000	787,600	3.0176	2.354	2.323	2.354	2.246	2.354	340,440	2.3135	3.72%
2024-03-19	2.960	2.900	2.960	2.910	2.980	158,000	465,890	2.9487	2.269	2.223	2.269	2.231	2.285	206,090	2.2606	-1.33%
2024-03-18	3.000	2.960	3.000	2.880	3.000	152,000	441,720	2.9061	2.300	2.269	2.300	2.208	2.300	198,264	2.2279	3.45%
2024-03-15	2.900	2.890	2.900	2.860	2.920	293,000	848,430	2.8957	2.223	2.216	2.223	2.193	2.239	382,179	2.2200	-2.68%
2024-03-14	2.980	2.880	2.990	2.890	2.990	113,000	332,650	2.9438	2.285	2.208	2.292	2.216	2.292	147,393	2.2569	-0.67%
2024-03-13	3.000	2.930	3.000	2.930	3.000	70,000	207,020	2.9574	2.300	2.246	2.300	2.246	2.300	91,306	2.2673	1.35%
2024-03-12	2.960	2.960	2.990	2.950	3.160	434,000	1,299,240	2.9936	2.269	2.269	2.292	2.262	2.423	566,095	2.2951	-5.43%
2024-03-11	3.130	3.120	3.130	2.970	3.170	1,113,000	3,435,590	3.0868	2.400	2.392	2.400	2.277	2.430	1,451,760	2.3665	5.39%
2024-03-08	2.970	2.970	3.000	2.950	3.000	465,000	1,387,870	2.9847	2.277	2.277	2.300	2.262	2.300	606,530	2.2882	0.68%
2024-03-07	2.950	2.920	2.960	2.920	2.990	412,000	1,211,970	2.9417	2.262	2.239	2.269	2.239	2.292	537,399	2.2553	0.34%
2024-03-06	2.940	2.930	2.940	2.900	2.950	181,000	531,190	2.9348	2.254	2.246	2.254	2.223	2.262	236,090	2.2499	0.34%
2024-03-05	2.930	2.930	2.940	2.890	3.000	539,000	1,588,370	2.9469	2.246	2.246	2.254	2.216	2.300	703,054	2.2592	3.53%
2024-03-04	2.830	2.780	2.830	2.750	2.830	133,000	373,350	2.8071	2.170	2.131	2.170	2.108	2.170	173,481	2.1521	2.54%
2024-03-01	2.760	2.750	2.800	2.660	2.850	387,000	1,089,340	2.8148	2.116	2.108	2.147	2.039	2.185	504,790	2.1580	-0.72%
2024-02-29	2.780	2.780	2.800	2.680	2.870	335,800	931,276	2.7733	2.131	2.131	2.147	2.055	2.200	438,006	2.1262	-0.71%
2024-02-28	2.800	2.800	2.830	2.760	2.910	364,000	1,031,720	2.8344	2.147	2.147	2.170	2.116	2.231	474,789	2.1730	-0.71%
2024-02-27	2.820	2.780	2.820	2.830	2.900	99,000	281,330	2.8417	2.162	2.131	2.162	2.170	2.223	129,132	2.1786	-0.35%
2024-02-26	2.830	2.780	2.830	2.770	2.850	414,000	1,161,970	2.8067	2.170	2.131	2.170	2.124	2.185	540,008	2.1518	-1.74%
2024-02-23	2.880	2.880	2.930	2.880	2.880	74,000	213,120	2.8800	2.208	2.208	2.246	2.208	2.208	96,523	2.2080	0.00%
2024-02-22	2.880	2.880	2.910	2.800	2.900	202,000	574,020	2.8417	2.208	2.208	2.231	2.147	2.223	263,482	2.1786	2.86%
2024-02-21	2.800	2.770	2.800	2.610	2.810	446,000	1,209,530	2.7120	2.147	2.124	2.147	2.001	2.154	581,747	2.0791	5.26%
2024-02-20	2.660	2.610	2.660	2.570	2.680	82,000	213,470	2.6033	2.039	2.001	2.039	1.970	2.055	106,958	1.9958	1.53%
2024-02-19	2.620	2.600	2.630	2.590	2.640	2,000	5,230	2.6150	2.009	1.993	2.016	1.986	2.024	2,609	2.0048	1.16%
2024-02-16	2.590	2.590	2.600	2.590	2.600	114,000	296,380	2.5998	1.986	1.986	1.993	1.986	1.993	148,698	1.9932	-0.38%
2024-02-15	2.600	2.570	2.610	2.550	2.690	14,000	36,660	2.6186	1.993	1.970	2.001	1.955	2.062	18,261	2.0075	1.96%
2024-02-14	2.550	2.550	2.610	2.550	2.610	50,000	127,560	2.5512	1.955	1.955	2.001	1.955	2.001	65,218	1.9559	0.00%
2024-02-09	2.550	2.550	2.600	-	-	0	0	-	1.955	1.955	1.993	-	-	0	-	0.00%
2024-02-08	2.550	2.550	2.610	2.550	2.640	23,000	58,800	2.5565	1.955	1.955	2.001	1.955	2.024	30,000	1.9600	-1.16%
2024-02-07	2.580	2.530	2.690	-	-	0	0	-	1.978	1.940	2.062	-	-	0	-	0.00%
2024-02-06	2.580	2.530	2.590	2.490	2.590	80,000	204,810	2.5601	1.978	1.940	1.986	1.909	1.986	104,349	1.9627	0.39%
2024-02-05	2.570	2.550	2.570	2.550	2.600	24,000	61,340	2.5558	1.970	1.955	1.970	1.955	1.993	31,305	1.9594	0.78%
2024-02-02	2.550	2.500	2.550	2.550	2.560	55,000	140,290	2.5507	1.955	1.917	1.955	1.955	1.963	71,740	1.9555	-0.78%
2024-02-01	2.570	2.500	2.570	2.480	2.570	70,500	178,530	2.5323	1.970	1.917	1.970	1.901	1.970	91,958	1.9414	0.39%
2024-01-31	2.560	2.500	2.560	2.490	2.600	68,000	170,080	2.5012	1.963	1.917	1.963	1.909	1.993	88,697	1.9175	1.59%
2024-01-30	2.520	2.520	2.570	2.500	2.590	88,000	222,620	2.5298	1.932	1.932	1.970	1.917	1.986	114,784	1.9395	-2.33%
2024-01-29	2.580	2.520	2.590	2.530	2.600	230,000	584,750	2.5424	1.978	1.932	1.986	1.940	1.993	300,004	1.9491	0.39%
2024-01-26	2.570	2.570	2.640	2.570	2.650	47,000	121,630	2.5879	1.970	1.970	2.024	1.970	2.032	61,305	1.9840	-1.53%
2024-01-25	2.610	2.580	2.600	2.550	2.610	286,000	735,320	2.5710	2.001	1.978	1.993	1.955	2.001	373,049	1.9711	0.38%
2024-01-24	2.600	2.560	2.600	2.570	2.630	162,000	420,080	2.5931	1.993	1.963	1.993	1.970	2.016	211,307	1.9880	-0.38%
2024-01-23	2.610	2.530	2.610	2.580	2.610	23,000	59,570	2.5900	2.001	1.940	2.001	1.978	2.001	30,000	1.9856	0.77%
2024-01-22	2.590	2.530	2.620	2.500	2.640	273,000	691,520	2.5330	1.986	1.940	2.009	1.917	2.024	356,092	1.9420	-2.63%
2024-01-19	2.660	2.580	2.680	2.650	2.680	31,000	82,450	2.6597	2.039	1.978	2.055	2.032	2.055	40,435	2.0391	-1.12%
2024-01-18	2.690	2.600	2.700	2.700	2.710	42,000	113,410	2.7002	2.062	1.993	2.070	2.070	2.078	54,783	2.0702	-0.37%
2024-01-17	2.700	2.700	2.710	2.600	2.700	310,000	818,330	2.6398	2.070	2.070	2.078	1.993	2.070	404,354	2.0238	0.00%
2024-01-16	2.700	2.690	2.700	2.700	2.720	74,000	200,680	2.7119	2.070	2.062	2.070	2.070	2.085	96,523	2.0791	-1.82%
2024-01-15	2.750	2.700	2.800	2.700	2.750	39,000	105,880	2.7149	2.108	2.070	2.147	2.070	2.108	50,870	2.0814	0.73%
2024-01-12	2.730	2.700	2.800	2.730	2.730	17,100	46,679	2.7298	2.093	2.070	2.147	2.093	2.093	22,305	2.0928	0.00%
2024-01-11	2.730	2.730	2.750	2.730	2.770	96,000	264,160	2.7517	2.093	2.093	2.108	2.093	2.124	125,219	2.1096	-2.15%
2024-01-10	2.790	2.720	2.790	2.780	2.800	14,000	38,960	2.7829	2.139	2.085	2.139	2.131	2.147	18,261	2.1335	-0.36%
2024-01-09	2.800	2.680	2.800	2.770	2.800	30,000	83,330	2.7777	2.147	2.055	2.147	2.124	2.147	39,131	2.1295	0.72%
2024-01-08	2.780	2.780	2.820	2.780	2.840	18,000	50,660	2.8144	2.131	2.131	2.162	2.131	2.177	23,479	2.1577	-2.11%
2024-01-05	2.840	2.810	2.840	2.790	2.850	331,000	934,320	2.8227	2.177	2.154	2.177	2.139	2.185	431,745	2.1641	1.79%
2024-01-04	2.790	2.720	2.790	2.750	2.820	87,000	242,720	2.7899	2.139	2.085	2.139	2.108	2.162	113,480	2.1389	0.00%
2024-01-03	2.790	2.700	2.790	2.780	2.790	18,000	50,210	2.7894	2.139	2.070	2.139	2.131	2.139	23,479	2.1385	0.00%
2024-01-02	2.790	2.760	2.790	2.760	2.800	101,000	281,810	2.7902	2.139	2.116	2.139	2.116	2.147	131,741	2.1391	-0.36%
2023-12-29	2.800	2.730	2.790	2.690	2.810	152,000	419,970	2.7630	2.147	2.093	2.139	2.062	2.154	198,264	2.1182	1.45%
2023-12-28	2.760	2.720	2.760	2.730	2.770	151,000	414,800	2.7470	2.116	2.085	2.116	2.093	2.124	196,959	2.1060	0.73%
2023-12-27	2.740	2.710	2.740	2.690	2.750	97,000	264,290	2.7246	2.101	2.078	2.101	2.062	2.108	126,524	2.0889	1.86%
2023-12-22	2.690	2.660	2.690	2.660	2.750	78,000	210,030	2.6927	2.062	2.039	2.062	2.039	2.108	101,741	2.0644	0.37%
2023-12-21	2.680	2.620	2.680	2.670	2.730	68,000	182,670	2.6863	2.055	2.009	2.055	2.047	2.093	88,697	2.0595	0.00%
2023-12-20	2.680	2.620	2.680	2.650	2.690	46,000	123,380	2.6822	2.055	2.009	2.055	2.032	2.062	60,001	2.0563	1.13%
2023-12-19	2.650	2.610	2.670	2.620	2.690	58,000	153,950	2.6543	2.032	2.001	2.047	2.009	2.062	75,653	2.0349	0.00%
2023-12-18	2.650	2.600	2.660	2.600	2.660	69,000	182,600	2.6464	2.032	1.993	2.039	1.993	2.039	90,001	2.0289	0.76%
2023-12-15	2.630	2.630	2.660	2.630	2.690	119,000	315,080	2.6477	2.016	2.016	2.039	2.016	2.062	155,220	2.0299	-0.38%
2023-12-14	2.640	2.640	2.710	2.640	2.740	168,000	449,990	2.6785	2.024	2.024	2.078	2.024	2.101	219,134	2.0535	-0.38%
2023-12-13	2.650	2.580	2.650	2.500	2.680	257,000	657,390	2.5579	2.032	1.978	2.032	1.917	2.055	335,222	1.9611	-0.38%
2023-12-12	2.660	2.630	2.680	2.650	2.680	117,000	311,530	2.6626	2.039	2.016	2.055	2.032	2.055	152,611	2.0413	-0.75%
2023-12-11	2.680	2.590	2.680	2.610	2.690	73,000	190,750	2.6130	2.055	1.986	2.055	2.001	2.062	95,219	2.0033	0.75%
2023-12-08	2.660	2.590	2.660	2.660	2.730	281,000	757,980	2.6974	2.039	1.986	2.039	2.039	2.093	366,527	2.0680	0.76%
2023-12-07	2.640	2.580	2.700	2.580	2.640	157,000	407,600	2.5962	2.024	1.978	2.070	1.978	2.024	204,786	1.9904	0.76%
2023-12-06	2.620	2.570	2.620	2.580	2.630	92,000	240,720	2.6165	2.009	1.970	2.009	1.978	2.016	120,002	2.0060	3.15%
2023-12-05	2.540	2.520	2.590	2.540	2.730	532,000	1,388,550	2.6101	1.947	1.932	1.986	1.947	2.093	693,923	2.0010	-4.87%
2023-12-04	2.670	2.660	2.740	2.670	2.850	151,000	405,020	2.6823	2.047	2.039	2.101	2.047	2.185	196,959	2.0564	-0.74%
2023-12-01	2.690	2.660	2.690	2.670	2.690	68,000	181,730	2.6725	2.062	2.039	2.062	2.047	2.062	88,697	2.0489	0.37%
2023-11-30	2.680	2.680	2.700	2.670	2.700	218,000	587,470	2.6948	2.055	2.055	2.070	2.047	2.070	284,352	2.0660	0.00%
2023-11-29	2.680	2.670	2.800	2.680	2.750	124,000	334,580	2.6982	2.055	2.047	2.147	2.055	2.108	161,741	2.0686	-1.47%
2023-11-28	2.720	2.700	2.720	2.700	2.750	129,000	350,900	2.7202	2.085	2.070	2.085	2.070	2.108	168,263	2.0854	-1.45%
2023-11-27	2.760	2.730	2.760	2.740	2.760	53,000	146,020	2.7551	2.116	2.093	2.116	2.101	2.116	69,131	2.1122	-1.43%
2023-11-24	2.800	2.770	2.800	2.730	2.810	8,000	22,160	2.7700	2.147	2.124	2.147	2.093	2.154	10,435	2.1236	-1.06%
2023-11-23	2.830	2.730	2.830	2.780	2.840	3,000	8,430	2.8100	2.170	2.093	2.170	2.131	2.177	3,913	2.1543	0.35%
2023-11-22	2.820	2.770	2.850	2.760	2.850	108,000	305,390	2.8277	2.162	2.124	2.185	2.116	2.185	140,872	2.1679	0.00%
2023-11-21	2.820	2.760	2.840	2.810	2.860	125,000	354,020	2.8322	2.162	2.116	2.177	2.154	2.193	163,046	2.1713	-0.70%
2023-11-20	2.840	2.840	2.860	2.700	2.860	84,000	236,750	2.8185	2.177	2.177	2.193	2.070	2.193	109,567	2.1608	5.19%
2023-11-17	2.700	2.650	2.740	2.650	2.700	58,000	155,130	2.6747	2.070	2.032	2.101	2.032	2.070	75,653	2.0505	0.00%
2023-11-16	2.700	2.700	2.740	2.700	2.770	23,000	62,410	2.7135	2.070	2.070	2.101	2.070	2.124	30,000	2.0803	-2.88%
2023-11-15	2.780	2.780	2.790	2.750	2.790	93,000	258,000	2.7742	2.131	2.131	2.139	2.108	2.139	121,306	2.1269	2.96%
2023-11-14	2.700	2.670	2.700	2.650	2.720	113,000	302,650	2.6783	2.070	2.047	2.070	2.032	2.085	147,393	2.0533	0.75%
2023-11-13	2.680	2.650	2.690	2.640	2.700	362,000	964,740	2.6650	2.055	2.032	2.062	2.024	2.070	472,181	2.0432	-0.37%
2023-11-10	2.690	2.680	2.710	2.680	2.750	22,000	59,600	2.7091	2.062	2.055	2.078	2.055	2.108	28,696	2.0769	-0.74%
2023-11-09	2.710	2.710	2.750	2.710	2.770	105,000	285,910	2.7230	2.078	2.078	2.108	2.078	2.124	136,958	2.0876	-2.87%
2023-11-08	2.790	2.730	2.790	2.720	2.810	49,000	135,860	2.7727	2.139	2.093	2.139	2.085	2.154	63,914	2.1257	2.20%
2023-11-07	2.730	2.720	2.770	2.730	2.830	14,000	38,300	2.7357	2.093	2.085	2.124	2.093	2.170	18,261	2.0974	0.00%
2023-11-06	2.730	2.730	2.820	2.670	2.830	271,000	738,060	2.7235	2.093	2.093	2.162	2.047	2.170	353,483	2.0880	-3.19%
2023-11-03	2.820	2.770	2.820	2.710	2.820	78,000	213,400	2.7359	2.162	2.124	2.162	2.078	2.162	101,741	2.0975	2.55%
2023-11-02	2.750	2.750	2.790	2.730	2.760	103,000	282,900	2.7466	2.108	2.108	2.139	2.093	2.116	134,350	2.1057	-1.43%
2023-11-01	2.790	2.790	2.800	2.790	2.820	16,000	44,830	2.8019	2.139	2.139	2.147	2.139	2.162	20,870	2.1481	-1.76%
2023-10-31	2.840	2.800	2.840	-	-	0	0	-	2.177	2.147	2.177	-	-	0	-	-2.74%
2023-10-30	2.920	2.890	2.920	2.890	2.960	18,000	52,920	2.9400	2.239	2.216	2.239	2.216	2.269	23,479	2.2540	0.34%
2023-10-27	2.910	2.910	2.960	2.860	2.960	167,100	486,432	2.9110	2.231	2.231	2.269	2.193	2.269	217,960	2.2318	1.39%
2023-10-26	2.870	2.720	2.850	2.850	2.930	257,000	746,180	2.9034	2.200	2.085	2.185	2.185	2.246	335,222	2.2259	0.35%
2023-10-25	2.860	2.810	2.860	2.820	2.880	151,000	431,590	2.8582	2.193	2.154	2.193	2.162	2.208	196,959	2.1913	3.25%
2023-10-24	2.770	2.770	2.780	2.700	2.790	152,000	419,100	2.7572	2.124	2.124	2.131	2.070	2.139	198,264	2.1139	2.21%
2023-10-20	2.710	2.700	2.740	2.670	2.800	238,000	659,620	2.7715	2.078	2.070	2.101	2.047	2.147	310,439	2.1248	0.37%
2023-10-19	2.700	2.700	2.720	2.700	2.810	89,000	247,090	2.7763	2.070	2.070	2.085	2.070	2.154	116,089	2.1285	-3.57%
2023-10-18	2.800	2.750	2.820	2.750	2.810	11,000	30,310	2.7555	2.147	2.108	2.162	2.108	2.154	14,348	2.1125	-0.71%
2023-10-17	2.820	2.790	2.820	2.820	2.820	1,000	2,820	2.8200	2.162	2.139	2.162	2.162	2.162	1,304	2.1620	0.36%
2023-10-16	2.810	2.750	2.820	2.690	2.820	3,000	8,330	2.7767	2.154	2.108	2.162	2.062	2.162	3,913	2.1287	0.36%
2023-10-13	2.800	2.740	2.800	2.730	2.810	345,000	956,270	2.7718	2.147	2.101	2.147	2.093	2.154	450,006	2.1250	1.45%
2023-10-12	2.760	2.750	2.780	2.710	2.760	40,000	109,160	2.7290	2.116	2.108	2.131	2.078	2.116	52,175	2.0922	0.36%
2023-10-11	2.750	2.750	2.790	2.740	2.780	90,000	247,310	2.7479	2.108	2.108	2.139	2.101	2.131	117,393	2.1067	-0.36%
2023-10-10	2.760	2.760	2.800	2.750	2.780	87,100	241,081	2.7679	2.116	2.116	2.147	2.108	2.131	113,610	2.1220	-1.43%
2023-10-09	2.800	2.750	2.800	2.750	2.800	5,000	13,800	2.7600	2.147	2.108	2.147	2.108	2.147	6,522	2.1160	2.19%
2023-10-06	2.740	2.730	2.800	2.700	2.740	62,000	169,630	2.7360	2.101	2.093	2.147	2.070	2.101	80,871	2.0975	1.48%
2023-10-05	2.700	2.680	2.710	2.680	2.710	51,000	137,580	2.6976	2.070	2.055	2.078	2.055	2.078	66,523	2.0682	-0.37%
2023-10-04	2.710	2.700	2.710	2.680	2.720	85,000	229,330	2.6980	2.078	2.070	2.078	2.055	2.085	110,871	2.0684	-0.37%
2023-10-03	2.720	2.720	2.740	2.710	2.770	58,000	157,970	2.7236	2.085	2.085	2.101	2.078	2.124	75,653	2.0881	-3.55%
2023-09-29	2.820	2.800	2.870	2.750	2.830	68,000	190,070	2.7951	2.162	2.147	2.200	2.108	2.170	88,697	2.1429	0.36%
2023-09-28	2.810	2.760	2.870	2.700	2.810	99,000	272,270	2.7502	2.154	2.116	2.200	2.070	2.154	129,132	2.1085	2.55%
2023-09-27	2.840	2.840	2.880	2.840	2.880	145,000	413,430	2.8512	2.101	2.101	2.130	2.101	2.130	196,036	2.1090	-0.70%
2023-09-26	2.860	2.850	2.860	2.840	2.900	327,000	935,260	2.8601	2.115	2.108	2.115	2.101	2.145	442,095	2.1155	-1.38%
2023-09-25	2.900	2.850	2.900	2.850	2.920	137,000	397,120	2.8987	2.145	2.108	2.145	2.108	2.160	185,220	2.1440	-4.29%
2023-09-22	3.030	2.980	3.020	2.880	3.040	137,000	403,920	2.9483	2.241	2.204	2.234	2.130	2.249	185,220	2.1808	5.21%
2023-09-21	2.880	2.860	2.900	2.850	2.940	520,000	1,503,720	2.8918	2.130	2.115	2.145	2.108	2.175	703,025	2.1389	-3.03%
2023-09-20	2.970	2.910	2.970	2.910	2.970	243,000	714,060	2.9385	2.197	2.152	2.197	2.152	2.197	328,529	2.1735	-0.34%
2023-09-19	2.980	2.970	2.990	2.980	3.010	222,000	662,900	2.9860	2.204	2.197	2.212	2.204	2.226	300,138	2.2087	-1.00%
2023-09-18	3.010	2.980	3.010	2.980	3.030	217,100	651,684	3.0018	2.226	2.204	2.226	2.204	2.241	293,513	2.2203	-0.33%
2023-09-15	3.020	2.980	3.030	3.000	3.060	191,000	578,740	3.0301	2.234	2.204	2.241	2.219	2.263	258,226	2.2412	0.00%
2023-09-14	3.020	3.000	3.020	3.020	3.060	68,000	206,010	3.0296	2.234	2.219	2.234	2.234	2.263	91,934	2.2408	0.33%
2023-09-13	3.010	3.010	3.050	3.010	3.060	122,000	371,010	3.0411	2.226	2.226	2.256	2.226	2.263	164,940	2.2494	-0.66%
2023-09-12	3.030	3.030	3.070	2.990	3.100	565,000	1,728,990	3.0602	2.241	2.241	2.271	2.212	2.293	763,864	2.2635	0.00%
2023-09-11	3.030	3.030	3.040	3.000	3.040	101,000	303,790	3.0078	2.241	2.241	2.249	2.219	2.249	136,549	2.2248	0.66%
2023-09-07	3.010	2.970	3.010	2.990	3.010	300,000	901,280	3.0043	2.226	2.197	2.226	2.212	2.226	405,591	2.2221	-0.33%
2023-09-06	3.020	3.000	3.020	3.000	3.050	294,000	889,280	3.0248	2.234	2.219	2.234	2.219	2.256	397,480	2.2373	-0.98%
2023-09-05	3.050	3.000	3.050	2.990	3.050	388,000	1,166,090	3.0054	2.256	2.219	2.256	2.212	2.256	524,565	2.2230	0.99%
2023-09-04	3.020	3.020	3.060	3.020	3.060	503,000	1,526,980	3.0357	2.234	2.234	2.263	2.234	2.263	680,041	2.2454	0.67%
2023-08-31	3.000	3.000	3.040	3.000	3.060	276,000	833,550	3.0201	2.219	2.219	2.249	2.219	2.263	373,144	2.2339	-1.32%
2023-08-30	3.040	3.010	3.040	2.920	3.040	227,000	675,580	2.9761	2.249	2.226	2.249	2.160	2.249	306,897	2.2013	1.33%
2023-08-29	3.000	2.970	3.020	2.960	3.150	1,636,000	5,011,020	3.0630	2.219	2.197	2.234	2.189	2.330	2,211,825	2.2656	0.33%
2023-08-28	2.990	2.930	2.980	2.890	2.990	442,000	1,308,730	2.9609	2.212	2.167	2.204	2.138	2.212	597,571	2.1901	3.46%
2023-08-25	2.890	2.870	2.900	2.870	2.900	77,000	222,500	2.8896	2.138	2.123	2.145	2.123	2.145	104,102	2.1373	-0.34%
2023-08-24	2.900	2.900	2.950	2.840	2.980	275,000	799,630	2.9077	2.145	2.145	2.182	2.101	2.204	371,792	2.1507	2.11%
2023-08-23	2.840	2.840	2.870	2.840	2.890	239,000	684,620	2.8645	2.101	2.101	2.123	2.101	2.138	323,121	2.1188	-0.35%
2023-08-22	2.850	2.840	2.850	2.780	2.880	201,000	569,940	2.8355	2.108	2.101	2.108	2.056	2.130	271,746	2.0973	-0.35%
2023-08-21	2.860	2.850	2.860	2.850	2.920	295,000	848,820	2.8774	2.115	2.108	2.115	2.108	2.160	398,831	2.1283	-1.04%
2023-08-18	2.890	2.870	2.920	2.880	3.040	785,000	2,330,120	2.9683	2.138	2.123	2.160	2.130	2.249	1,061,297	2.1955	-1.70%
2023-08-17	2.940	2.900	2.940	2.840	2.950	377,000	1,096,940	2.9097	2.175	2.145	2.175	2.101	2.182	509,693	2.1522	3.16%
2023-08-16	2.850	2.810	2.890	2.840	2.920	253,000	722,300	2.8549	2.108	2.078	2.138	2.101	2.160	342,049	2.1117	-1.72%
2023-08-15	2.900	2.880	2.900	2.800	2.910	377,000	1,087,760	2.8853	2.145	2.130	2.145	2.071	2.152	509,693	2.1341	1.40%
2023-08-14	2.860	2.830	2.860	2.780	2.930	617,000	1,754,530	2.8436	2.115	2.093	2.115	2.056	2.167	834,166	2.1033	1.06%
2023-08-11	2.830	2.780	2.840	2.750	2.830	71,000	197,680	2.7842	2.093	2.056	2.101	2.034	2.093	95,990	2.0594	2.17%
2023-08-10	2.770	2.750	2.770	2.750	2.820	281,000	776,650	2.7639	2.049	2.034	2.049	2.034	2.086	379,904	2.0443	-1.77%
2023-08-09	2.820	2.790	2.820	2.820	2.850	53,000	150,590	2.8413	2.086	2.064	2.086	2.086	2.108	71,654	2.1016	-1.05%
2023-08-08	2.850	2.800	2.850	2.800	2.860	104,000	293,360	2.8208	2.108	2.071	2.108	2.071	2.115	140,605	2.0864	-0.35%
2023-08-07	2.860	2.820	2.860	2.750	2.870	187,000	524,220	2.8033	2.115	2.086	2.115	2.034	2.123	252,819	2.0735	-1.38%
2023-08-04	2.900	2.850	2.900	2.840	2.950	150,000	437,060	2.9137	2.145	2.108	2.145	2.101	2.182	202,796	2.1552	-0.34%
2023-08-03	2.910	2.900	2.930	2.910	2.960	124,000	364,450	2.9391	2.152	2.145	2.167	2.152	2.189	167,644	2.1739	-1.69%
2023-08-02	2.960	2.950	2.970	2.890	3.070	1,861,000	5,558,420	2.9868	2.189	2.182	2.197	2.138	2.271	2,516,018	2.2092	3.14%
2023-08-01	2.870	2.840	2.880	2.790	2.950	542,000	1,531,650	2.8259	2.123	2.101	2.130	2.064	2.182	732,768	2.0902	-1.03%
2023-07-31	2.900	2.880	2.900	2.880	2.970	278,000	812,790	2.9237	2.145	2.130	2.145	2.130	2.197	375,848	2.1625	-0.68%
2023-07-28	2.920	2.890	2.920	2.890	2.950	254,000	742,170	2.9219	2.160	2.138	2.160	2.138	2.182	343,401	2.1612	1.04%
2023-07-27	2.890	2.850	2.890	2.830	2.920	631,000	1,818,000	2.8811	2.138	2.108	2.138	2.093	2.160	853,094	2.1311	2.48%
2023-07-26	2.820	2.820	2.830	2.790	2.840	336,000	947,010	2.8185	2.086	2.086	2.093	2.064	2.101	454,262	2.0847	1.08%
2023-07-25	2.790	2.780	2.800	2.720	2.820	337,000	938,260	2.7842	2.064	2.056	2.071	2.012	2.086	455,614	2.0593	2.57%
2023-07-24	2.720	2.660	2.720	2.660	2.740	82,000	220,720	2.6917	2.012	1.967	2.012	1.967	2.027	110,862	1.9910	-0.73%
2023-07-21	2.740	2.710	2.760	2.740	2.780	105,000	289,510	2.7572	2.027	2.004	2.041	2.027	2.056	141,957	2.0394	0.00%
2023-07-20	2.740	2.720	2.780	2.700	2.820	354,000	982,250	2.7747	2.027	2.012	2.056	1.997	2.086	478,598	2.0523	0.37%
2023-07-19	2.730	2.720	2.730	2.700	2.750	142,000	387,140	2.7263	2.019	2.012	2.019	1.997	2.034	191,980	2.0166	-0.73%
2023-07-18	2.750	2.730	2.780	2.740	2.790	111,000	305,510	2.7523	2.034	2.019	2.056	2.027	2.064	150,069	2.0358	-0.36%
2023-07-14	2.760	2.740	2.770	2.710	2.790	315,000	863,920	2.7426	2.041	2.027	2.049	2.004	2.064	425,871	2.0286	0.00%
2023-07-13	2.760	2.750	2.780	2.710	2.800	433,000	1,192,080	2.7531	2.041	2.034	2.056	2.004	2.071	585,404	2.0363	0.36%
2023-07-12	2.750	2.730	2.750	2.710	2.860	755,000	2,093,470	2.7728	2.034	2.019	2.034	2.004	2.115	1,020,738	2.0509	1.48%
2023-07-11	2.710	2.700	2.710	2.600	2.710	195,000	520,320	2.6683	2.004	1.997	2.004	1.923	2.004	263,634	1.9736	2.65%
2023-07-10	2.640	2.550	2.640	2.590	2.640	91,000	236,330	2.5970	1.953	1.886	1.953	1.916	1.953	123,029	1.9209	2.33%
2023-07-07	2.580	2.550	2.640	2.580	2.650	29,000	75,090	2.5893	1.908	1.886	1.953	1.908	1.960	39,207	1.9152	-1.53%
2023-07-06	2.620	2.600	2.620	2.590	2.660	159,000	414,790	2.6087	1.938	1.923	1.938	1.916	1.967	214,963	1.9296	-1.87%
2023-07-05	2.670	2.670	2.680	2.650	2.700	128,000	342,810	2.6782	1.975	1.975	1.982	1.960	1.997	173,052	1.9810	-0.37%
2023-07-04	2.680	2.650	2.680	2.640	2.680	84,000	223,590	2.6618	1.982	1.960	1.982	1.953	1.982	113,566	1.9688	2.29%
2023-07-03	2.620	2.610	2.640	2.570	2.670	544,000	1,428,300	2.6256	1.938	1.931	1.953	1.901	1.975	735,472	1.9420	2.75%
2023-06-30	2.550	2.520	2.540	2.510	2.570	177,000	449,950	2.5421	1.886	1.864	1.879	1.857	1.901	239,299	1.8803	-0.39%
2023-06-29	2.560	2.520	2.560	2.500	2.570	504,000	1,277,720	2.5352	1.894	1.864	1.894	1.849	1.901	681,393	1.8752	-1.16%
2023-06-28	2.590	2.570	2.600	2.590	2.610	75,000	195,150	2.6020	1.916	1.901	1.923	1.916	1.931	101,398	1.9246	-0.38%
2023-06-27	2.600	2.600	2.620	2.600	2.660	478,000	1,255,860	2.6273	1.923	1.923	1.938	1.923	1.967	646,242	1.9433	-1.89%
2023-06-26	2.650	2.650	2.680	2.610	2.650	213,000	562,610	2.6414	1.960	1.960	1.982	1.931	1.960	287,970	1.9537	-0.38%
2023-06-23	2.660	2.630	2.660	2.620	2.730	151,000	404,860	2.6812	1.967	1.945	1.967	1.938	2.019	204,148	1.9832	-1.12%
2023-06-21	2.690	2.690	2.720	2.680	2.700	159,000	427,590	2.6892	1.990	1.990	2.012	1.982	1.997	214,963	1.9891	-1.47%
2023-06-20	2.730	2.710	2.730	2.680	2.750	351,000	952,290	2.7131	2.019	2.004	2.019	1.982	2.034	474,542	2.0068	0.00%
2023-06-19	2.730	2.720	2.730	2.650	2.730	220,000	597,790	2.7172	2.019	2.012	2.019	1.960	2.019	297,434	2.0098	1.11%
2023-06-16	2.700	2.680	2.700	2.640	2.720	323,000	861,250	2.6664	1.997	1.982	1.997	1.953	2.012	436,687	1.9722	2.66%
2023-06-15	2.630	2.620	2.630	2.600	2.650	106,000	278,080	2.6234	1.945	1.938	1.945	1.923	1.960	143,309	1.9404	1.54%
2023-06-14	2.590	2.530	2.590	2.450	2.590	93,000	235,370	2.5309	1.916	1.871	1.916	1.812	1.916	125,733	1.8720	3.19%
2023-06-13	2.510	2.500	2.590	2.500	2.560	195,000	489,310	2.5093	1.857	1.849	1.916	1.849	1.894	263,634	1.8560	0.40%
2023-06-12	2.500	2.470	2.500	2.500	2.510	20,000	50,020	2.5010	1.849	1.827	1.849	1.849	1.857	27,039	1.8499	0.00%
2023-06-09	2.500	2.500	2.570	2.500	2.530	108,000	270,250	2.5023	1.849	1.849	1.901	1.849	1.871	146,013	1.8509	0.00%
2023-06-08	2.500	2.500	2.560	2.500	2.520	133,000	332,770	2.5020	1.849	1.849	1.894	1.849	1.864	179,812	1.8507	0.40%
2023-06-07	2.630	2.580	2.650	2.570	2.650	164,000	431,910	2.6336	1.842	1.807	1.856	1.800	1.856	234,190	1.8443	1.94%
2023-06-06	2.580	2.540	2.580	2.580	2.580	11,000	28,380	2.5800	1.807	1.779	1.807	1.807	1.807	15,708	1.8067	0.39%
2023-06-05	2.570	2.530	2.580	2.570	2.570	6,000	15,420	2.5700	1.800	1.772	1.807	1.800	1.800	8,568	1.7997	1.98%
2023-06-02	2.520	2.520	2.600	2.500	2.540	34,000	85,490	2.5144	1.765	1.765	1.821	1.751	1.779	48,552	1.7608	-0.40%
2023-06-01	2.530	2.500	2.530	2.510	2.530	42,000	106,060	2.5252	1.772	1.751	1.772	1.758	1.772	59,975	1.7684	0.80%
2023-05-31	2.510	2.500	2.520	2.460	2.510	262,000	648,910	2.4768	1.758	1.751	1.765	1.723	1.758	374,132	1.7344	-0.79%
2023-05-30	2.530	2.500	2.530	2.500	2.530	85,000	212,990	2.5058	1.772	1.751	1.772	1.751	1.772	121,379	1.7548	1.20%
2023-05-29	2.500	2.420	2.500	2.460	2.530	304,000	758,340	2.4945	1.751	1.695	1.751	1.723	1.772	434,108	1.7469	0.00%
2023-05-25	2.500	2.480	2.500	2.470	2.500	35,000	87,270	2.4934	1.751	1.737	1.751	1.730	1.751	49,979	1.7461	0.00%
2023-05-24	2.500	2.500	2.510	2.410	2.500	204,000	505,050	2.4757	1.751	1.751	1.758	1.688	1.751	291,309	1.7337	0.00%
2023-05-23	2.500	2.500	2.530	2.500	2.500	5,000	12,500	2.5000	1.751	1.751	1.772	1.751	1.751	7,140	1.7507	-1.19%
2023-05-22	2.530	2.510	2.540	2.490	2.530	207,000	517,970	2.5023	1.772	1.758	1.779	1.744	1.772	295,593	1.7523	-0.39%
2023-05-19	2.540	2.520	2.540	2.520	2.550	77,000	194,840	2.5304	1.779	1.765	1.779	1.765	1.786	109,955	1.7720	-1.55%
2023-05-18	2.580	2.550	2.580	2.540	2.580	26,000	66,640	2.5631	1.807	1.786	1.807	1.779	1.807	37,128	1.7949	0.00%
2023-05-17	2.580	2.510	2.580	-	-	0	0	-	1.807	1.758	1.807	-	-	0	-	-0.77%
2023-05-16	2.600	2.520	2.600	2.520	2.600	154,000	395,420	2.5677	1.821	1.765	1.821	1.765	1.821	219,910	1.7981	-0.76%
2023-05-15	2.620	2.500	2.620	2.470	2.620	238,000	593,630	2.4942	1.835	1.751	1.835	1.730	1.835	339,861	1.7467	4.80%
2023-05-12	2.500	2.490	2.500	2.500	2.600	176,000	444,020	2.5228	1.751	1.744	1.751	1.751	1.821	251,325	1.7667	-3.85%
2023-05-11	2.600	2.530	2.600	2.550	2.600	13,000	33,200	2.5538	1.821	1.772	1.821	1.786	1.821	18,564	1.7884	-1.89%
2023-05-10	2.650	2.590	2.650	2.590	2.650	157,000	409,570	2.6087	1.856	1.814	1.856	1.814	1.856	224,194	1.8269	1.15%
2023-05-09	2.620	2.580	2.620	2.570	2.640	240,000	622,520	2.5938	1.835	1.807	1.835	1.800	1.849	342,717	1.8164	0.77%
2023-05-08	2.600	2.600	2.630	2.490	2.680	493,000	1,286,720	2.6100	1.821	1.821	1.842	1.744	1.877	703,997	1.8277	4.84%
2023-05-05	2.480	2.430	2.490	2.410	2.480	159,000	392,590	2.4691	1.737	1.702	1.744	1.688	1.737	227,050	1.7291	1.64%
2023-05-04	2.440	2.410	2.440	2.400	2.440	35,000	84,900	2.4257	1.709	1.688	1.709	1.681	1.709	49,979	1.6987	3.39%
2023-05-03	2.360	2.360	2.490	2.360	2.360	22,000	51,920	2.3600	1.653	1.653	1.744	1.653	1.653	31,416	1.6527	0.00%
2023-05-02	2.360	2.330	2.490	2.300	2.310	81,000	186,660	2.3044	1.653	1.632	1.744	1.611	1.618	115,667	1.6138	1.29%
2023-04-28	2.330	2.300	2.340	2.210	2.330	409,000	923,200	2.2572	1.632	1.611	1.639	1.548	1.632	584,046	1.5807	1.30%
2023-04-27	2.300	2.290	2.310	2.280	2.310	121,000	278,890	2.3049	1.611	1.604	1.618	1.597	1.618	172,786	1.6141	-0.43%
2023-04-26	2.310	2.310	2.360	2.310	2.310	23,000	53,110	2.3091	1.618	1.618	1.653	1.618	1.618	32,844	1.6171	-0.43%
2023-04-25	2.320	2.280	2.300	2.280	2.350	120,000	277,090	2.3091	1.625	1.597	1.611	1.597	1.646	171,358	1.6170	-2.52%
2023-04-24	2.380	2.340	2.380	2.350	2.380	39,000	92,070	2.3608	1.667	1.639	1.667	1.646	1.667	55,691	1.6532	-0.42%
2023-04-21	2.390	2.370	2.400	2.390	2.400	52,000	124,780	2.3996	1.674	1.660	1.681	1.674	1.681	74,255	1.6804	-0.42%
2023-04-20	2.400	2.400	2.490	2.400	2.490	93,000	224,020	2.4088	1.681	1.681	1.744	1.681	1.744	132,803	1.6869	-1.64%
2023-04-19	2.440	2.440	2.510	2.390	2.430	183,000	440,860	2.4091	1.709	1.709	1.758	1.674	1.702	261,321	1.6870	0.00%
2023-04-18	2.440	2.420	2.440	2.440	2.480	74,000	181,920	2.4584	1.709	1.695	1.709	1.709	1.737	105,671	1.7216	-1.21%
2023-04-17	2.470	2.410	2.470	2.420	2.470	153,000	371,390	2.4274	1.730	1.688	1.730	1.695	1.730	218,482	1.6999	0.82%
2023-04-14	2.450	2.440	2.450	2.450	2.460	14,000	34,400	2.4571	1.716	1.709	1.716	1.716	1.723	19,992	1.7207	-0.41%
2023-04-13	2.460	2.440	2.510	2.430	2.450	190,000	463,310	2.4385	1.723	1.709	1.758	1.702	1.716	271,317	1.7076	1.23%
2023-04-12	2.430	2.430	2.480	2.410	2.480	9,000	22,060	2.4511	1.702	1.702	1.737	1.688	1.737	12,852	1.7165	-2.02%
2023-04-11	2.480	2.460	2.510	2.460	2.480	50,000	123,980	2.4796	1.737	1.723	1.758	1.723	1.737	71,399	1.7364	-2.36%
2023-04-06	2.540	2.460	2.540	2.500	2.550	610,000	1,526,640	2.5027	1.779	1.723	1.779	1.751	1.786	871,071	1.7526	1.60%
2023-04-04	2.500	2.500	2.540	2.400	2.540	760,000	1,880,590	2.4745	1.751	1.751	1.779	1.681	1.779	1,085,269	1.7328	4.17%
2023-04-03	2.400	2.400	2.470	2.370	2.500	258,000	624,580	2.4209	1.681	1.681	1.730	1.660	1.751	368,420	1.6953	-4.00%
2023-03-31	2.500	2.480	2.500	2.500	2.500	21,000	52,500	2.5000	1.751	1.737	1.751	1.751	1.751	29,988	1.7507	0.00%
2023-03-30	2.500	2.500	2.530	2.400	2.500	374,000	909,650	2.4322	1.751	1.751	1.772	1.681	1.751	534,067	1.7033	-2.72%
2023-03-29	2.570	2.570	2.650	2.570	2.680	173,000	451,740	2.6112	1.800	1.800	1.856	1.800	1.877	247,042	1.8286	-4.81%
2023-03-28	2.700	2.640	2.700	2.400	2.700	273,000	682,310	2.4993	1.891	1.849	1.891	1.681	1.891	389,840	1.7502	6.30%
2023-03-27	2.540	2.450	2.540	2.400	2.610	172,000	422,750	2.4578	1.779	1.716	1.779	1.681	1.828	245,614	1.7212	-3.05%
2023-03-24	2.620	2.520	2.620	2.620	2.620	1,000	2,620	2.6200	1.835	1.765	1.835	1.835	1.835	1,428	1.8348	1.55%
2023-03-23	2.580	2.510	2.590	2.500	2.580	76,000	190,950	2.5125	1.807	1.758	1.814	1.751	1.807	108,527	1.7595	0.39%
2023-03-22	2.570	2.530	2.580	2.460	2.580	145,000	364,460	2.5135	1.800	1.772	1.807	1.723	1.807	207,058	1.7602	4.47%
2023-03-21	2.460	2.420	2.460	2.430	2.490	46,000	113,050	2.4576	1.723	1.695	1.723	1.702	1.744	65,687	1.7210	1.65%
2023-03-20	2.420	2.420	2.460	2.360	2.460	259,000	621,080	2.3980	1.695	1.695	1.723	1.653	1.723	369,848	1.6793	-5.47%
2023-03-17	2.560	2.490	2.560	2.420	2.560	75,000	185,380	2.4717	1.793	1.744	1.793	1.695	1.793	107,099	1.7309	2.81%
2023-03-16	2.490	2.440	2.490	2.430	2.490	57,000	139,210	2.4423	1.744	1.709	1.744	1.702	1.744	81,395	1.7103	0.40%
2023-03-15	2.480	2.480	2.500	2.450	2.500	64,000	159,070	2.4855	1.737	1.737	1.751	1.716	1.751	91,391	1.7405	0.40%
2023-03-14	2.470	2.460	2.500	2.470	2.470	7,000	17,290	2.4700	1.730	1.723	1.751	1.730	1.730	9,996	1.7297	-2.76%
2023-03-13	2.540	2.500	2.540	2.470	2.560	591,000	1,478,860	2.5023	1.779	1.751	1.779	1.730	1.793	843,939	1.7523	-2.68%
2023-03-10	2.610	2.590	2.610	2.580	2.730	489,000	1,294,800	2.6479	1.828	1.814	1.828	1.807	1.912	698,285	1.8543	-7.12%
2023-03-09	2.810	2.720	2.810	2.760	2.810	79,000	220,700	2.7937	1.968	1.905	1.968	1.933	1.968	112,811	1.9564	1.44%
2023-03-08	2.770	2.730	2.770	2.770	2.830	136,000	380,890	2.8007	1.940	1.912	1.940	1.940	1.982	194,206	1.9613	-3.15%
2023-03-07	2.860	2.820	2.860	2.800	2.920	520,000	1,488,450	2.8624	2.003	1.975	2.003	1.961	2.045	742,553	2.0045	1.78%
2023-03-06	2.810	2.810	2.860	2.760	2.910	297,000	839,840	2.8277	1.968	1.968	2.003	1.933	2.038	424,112	1.9802	0.36%
2023-03-03	2.800	2.710	2.800	2.670	2.810	539,000	1,473,350	2.7335	1.961	1.898	1.961	1.870	1.968	769,684	1.9142	0.72%
2023-03-02	2.780	2.780	2.800	2.640	2.840	288,000	794,990	2.7604	1.947	1.947	1.961	1.849	1.989	411,260	1.9331	-3.14%
2023-03-01	2.870	2.830	2.870	2.780	2.870	182,000	513,220	2.8199	2.010	1.982	2.010	1.947	2.010	259,893	1.9747	5.13%
2023-02-28	2.730	2.730	2.740	2.670	2.800	575,000	1,568,030	2.7270	1.912	1.912	1.919	1.870	1.961	821,092	1.9097	-2.50%
2023-02-27	2.800	2.750	2.810	2.750	2.870	332,000	926,960	2.7920	1.961	1.926	1.968	1.926	2.010	474,091	1.9552	-1.75%
2023-02-24	2.850	2.800	2.850	2.790	2.870	526,000	1,485,350	2.8239	1.996	1.961	1.996	1.954	2.010	751,120	1.9775	-2.40%
2023-02-23	2.920	2.900	2.920	2.890	2.970	129,000	376,310	2.9171	2.045	2.031	2.045	2.024	2.080	184,210	2.0428	-1.68%
2023-02-22	2.970	2.880	2.970	2.900	3.000	367,000	1,074,050	2.9266	2.080	2.017	2.080	2.031	2.101	524,071	2.0494	-0.34%
2023-02-21	2.980	2.930	2.990	2.920	3.030	252,000	748,280	2.9694	2.087	2.052	2.094	2.045	2.122	359,852	2.0794	-1.00%
2023-02-20	3.010	2.970	3.030	2.950	3.030	1,096,000	3,270,490	2.9840	2.108	2.080	2.122	2.066	2.122	1,565,072	2.0897	-0.66%
2023-02-17	3.030	3.020	3.030	3.000	3.100	688,000	2,089,270	3.0367	2.122	2.115	2.122	2.101	2.171	982,454	2.1266	-2.88%
2023-02-16	3.120	3.080	3.120	3.100	3.200	609,000	1,915,210	3.1448	2.185	2.157	2.185	2.171	2.241	869,643	2.2023	-2.80%
2023-02-15	3.210	3.190	3.220	2.980	3.210	2,903,139	8,921,043	3.0729	2.248	2.234	2.255	2.087	2.248	4,145,641	2.1519	2.88%
2023-02-14	3.120	3.100	3.130	3.070	3.400	1,688,000	5,397,040	3.1973	2.185	2.171	2.192	2.150	2.381	2,410,440	2.2390	-4.59%
2023-02-13	3.270	3.240	3.270	3.190	3.400	3,074,000	10,123,880	3.2934	2.290	2.269	2.290	2.234	2.381	4,389,628	2.3063	6.17%
2023-02-10	3.080	3.040	3.080	2.980	3.150	1,967,500	6,087,400	3.0940	2.157	2.129	2.157	2.087	2.206	2,809,562	2.1667	0.00%
2023-02-09	3.080	3.020	3.080	2.960	3.130	237,000	726,250	3.0643	2.157	2.115	2.157	2.073	2.192	338,433	2.1459	0.33%
2023-02-08	3.070	2.980	3.070	2.950	3.080	139,000	416,210	2.9943	2.150	2.087	2.150	2.066	2.157	198,490	2.0969	0.00%
2023-02-07	3.070	3.030	3.080	3.020	3.120	207,000	628,590	3.0367	2.150	2.122	2.157	2.115	2.185	295,593	2.1265	1.32%
2023-02-06	3.030	3.000	3.030	3.000	3.200	243,000	739,960	3.0451	2.122	2.101	2.122	2.101	2.241	347,000	2.1324	-5.02%
2023-02-03	3.190	3.140	3.190	2.950	3.200	583,000	1,788,160	3.0672	2.234	2.199	2.234	2.066	2.241	832,516	2.1479	4.59%
2023-02-02	3.050	3.050	3.100	3.030	3.290	2,399,000	7,662,150	3.1939	2.136	2.136	2.171	2.122	2.304	3,425,737	2.2366	1.33%
2023-02-01	3.010	3.010	3.020	2.760	3.020	1,504,000	4,349,240	2.8918	2.108	2.108	2.115	1.933	2.115	2,147,690	2.0251	9.45%
2023-01-31	2.750	2.750	2.810	2.700	2.850	574,000	1,609,960	2.8048	1.926	1.926	1.968	1.891	1.996	819,664	1.9642	-2.48%
2023-01-30	2.820	2.750	2.830	2.740	2.870	1,779,000	4,970,780	2.7941	1.975	1.926	1.982	1.919	2.010	2,540,386	1.9567	3.30%
2023-01-27	2.730	2.700	2.730	2.390	2.750	2,581,000	6,792,050	2.6316	1.912	1.891	1.912	1.674	1.926	3,685,631	1.8428	13.75%
2023-01-26	2.400	2.380	2.400	2.310	2.430	606,000	1,445,040	2.3846	1.681	1.667	1.681	1.618	1.702	865,359	1.6699	4.35%
2023-01-20	2.300	2.250	2.300	2.200	2.320	161,000	360,420	2.2386	1.611	1.576	1.611	1.541	1.625	229,906	1.5677	0.00%
2023-01-19	2.300	2.230	2.300	2.240	2.300	88,000	199,200	2.2636	1.611	1.562	1.611	1.569	1.611	125,663	1.5852	-1.29%
2023-01-18	2.330	2.300	2.340	-	-	0	0	-	1.632	1.611	1.639	-	-	0	-	-0.43%
2023-01-17	2.340	2.260	2.340	2.320	2.340	29,000	67,380	2.3234	1.639	1.583	1.639	1.625	1.639	41,412	1.6271	0.86%
2023-01-16	2.320	2.320	2.380	2.270	2.340	364,000	830,460	2.2815	1.625	1.625	1.667	1.590	1.639	519,787	1.5977	0.00%
2023-01-13	2.320	2.300	2.320	2.300	2.350	286,000	660,630	2.3099	1.625	1.611	1.625	1.611	1.646	408,404	1.6176	-1.28%
2023-01-12	2.350	2.310	2.350	2.350	2.440	148,000	355,850	2.4044	1.646	1.618	1.646	1.646	1.709	211,342	1.6838	-1.67%
2023-01-11	2.390	2.380	2.390	2.180	2.410	1,093,000	2,423,410	2.2172	1.674	1.667	1.674	1.527	1.688	1,560,788	1.5527	-0.83%
2023-01-10	2.410	2.280	2.420	2.250	2.420	108,000	258,010	2.3890	1.688	1.597	1.695	1.576	1.695	154,222	1.6730	2.55%
2023-01-09	2.350	2.230	2.350	2.220	2.350	3,000	6,790	2.2633	1.646	1.562	1.646	1.555	1.646	4,284	1.5850	6.82%
2023-01-06	2.200	2.190	2.200	2.220	2.220	79,000	175,040	2.2157	1.541	1.534	1.541	1.555	1.555	112,811	1.5516	-1.35%
2023-01-05	2.230	2.210	2.230	2.220	2.270	39,000	87,340	2.2395	1.562	1.548	1.562	1.555	1.590	55,691	1.5683	0.00%
2023-01-04	2.230	2.160	2.230	2.140	2.250	41,000	89,630	2.1861	1.562	1.513	1.562	1.499	1.576	58,547	1.5309	-0.89%
2023-01-03	2.250	2.180	2.250	-	-	0	0	-	1.576	1.527	1.576	-	-	0	-	0.00%
2022-12-30	2.250	2.170	2.250	2.250	2.250	1,000	2,250	2.2500	1.576	1.520	1.576	1.576	1.576	1,428	1.5756	0.00%
2022-12-29	2.250	2.250	2.260	2.170	2.300	95,700	214,001	2.2362	1.576	1.576	1.583	1.520	1.611	136,658	1.5660	-1.32%
2022-12-28	2.280	2.210	2.280	-	-	0	0	-	1.597	1.548	1.597	-	-	0	-	-1.30%
2022-12-23	2.310	2.270	2.310	2.150	2.320	297,000	644,740	2.1708	1.618	1.590	1.618	1.506	1.625	424,112	1.5202	1.76%
2022-12-22	2.270	2.230	2.270	2.220	2.300	132,000	297,660	2.2550	1.590	1.562	1.590	1.555	1.611	188,494	1.5791	0.00%
2022-12-21	2.270	2.270	2.430	2.200	2.280	69,000	152,870	2.2155	1.590	1.590	1.702	1.541	1.597	98,531	1.5515	-1.30%
2022-12-20	2.300	2.300	2.310	2.190	2.300	73,000	163,900	2.2452	1.611	1.611	1.618	1.534	1.611	104,243	1.5723	-2.13%
2022-12-19	2.350	2.210	2.380	2.200	2.350	43,000	95,720	2.2260	1.646	1.548	1.667	1.541	1.646	61,403	1.5589	3.07%
2022-12-16	2.280	2.210	2.280	2.300	2.300	13,000	29,900	2.3000	1.597	1.548	1.597	1.611	1.611	18,564	1.6107	-0.87%
2022-12-15	2.300	2.300	2.370	-	-	0	0	-	1.611	1.611	1.660	-	-	0	-	0.44%
2022-12-14	2.290	2.230	2.400	-	-	0	0	-	1.604	1.562	1.681	-	-	0	-	0.00%
2022-12-13	2.290	2.210	2.290	2.240	2.300	246,000	556,570	2.2625	1.604	1.548	1.604	1.569	1.611	351,284	1.5844	-0.43%
2022-12-12	2.300	2.260	2.300	2.250	2.300	257,000	579,210	2.2537	1.611	1.583	1.611	1.576	1.611	366,992	1.5783	-2.95%
2022-12-09	2.370	2.300	2.370	2.250	2.440	362,000	827,560	2.2861	1.660	1.611	1.660	1.576	1.709	516,931	1.6009	-2.87%
2022-12-08	2.440	2.300	2.440	2.290	2.440	266,000	624,220	2.3467	1.709	1.611	1.709	1.604	1.709	379,844	1.6434	2.52%
2022-12-07	2.380	2.300	2.380	2.240	2.450	1,258,000	3,003,480	2.3875	1.667	1.611	1.667	1.569	1.716	1,796,406	1.6719	9.17%
2022-12-06	2.180	2.180	2.200	2.100	2.210	816,000	1,740,330	2.1328	1.527	1.527	1.541	1.471	1.548	1,165,236	1.4935	-4.39%
2022-12-05	2.280	2.270	2.280	2.250	2.320	1,186,000	2,722,450	2.2955	1.597	1.590	1.597	1.576	1.625	1,693,591	1.6075	2.24%
2022-12-02	2.230	2.160	2.230	2.160	2.300	693,000	1,516,960	2.1890	1.562	1.513	1.562	1.513	1.611	989,594	1.5329	-5.51%
2022-12-01	2.360	2.220	2.360	2.210	2.400	1,133,000	2,618,770	2.3114	1.653	1.555	1.653	1.548	1.681	1,617,908	1.6186	9.26%
2022-11-30	2.160	2.070	2.160	2.100	2.230	97,000	205,050	2.1139	1.513	1.450	1.513	1.471	1.562	138,515	1.4803	0.00%
2022-11-29	2.160	2.140	2.160	2.040	2.180	389,000	806,760	2.0739	1.513	1.499	1.513	1.429	1.527	555,486	1.4523	-0.92%
2022-11-28	2.180	2.120	2.290	2.180	2.180	46,000	100,280	2.1800	1.527	1.485	1.604	1.527	1.527	65,687	1.5266	0.00%
2022-11-25	2.180	2.120	2.290	2.180	2.180	1,000	2,180	2.1800	1.527	1.485	1.604	1.527	1.527	1,428	1.5266	2.83%
2022-11-24	2.120	2.110	2.180	2.120	2.120	9,000	19,080	2.1200	1.485	1.478	1.527	1.485	1.485	12,852	1.4846	0.47%
2022-11-23	2.110	2.110	2.160	2.100	2.260	251,000	537,120	2.1399	1.478	1.478	1.513	1.471	1.583	358,424	1.4986	-5.80%
2022-11-22	2.240	2.200	2.250	2.060	2.450	204,000	434,950	2.1321	1.569	1.541	1.576	1.443	1.716	291,309	1.4931	-1.75%
2022-11-21	2.280	2.110	2.290	2.100	2.290	86,000	187,990	2.1859	1.597	1.478	1.604	1.471	1.604	122,807	1.5308	-0.44%
2022-11-18	2.290	2.200	2.290	2.160	2.360	26,000	58,700	2.2577	1.604	1.541	1.604	1.513	1.653	37,128	1.5810	-2.14%
2022-11-17	2.340	2.240	2.340	2.410	2.410	1,000	2,410	2.4100	1.639	1.569	1.639	1.688	1.688	1,428	1.6877	-1.68%
2022-11-16	2.380	2.230	2.410	2.380	2.380	1,000	2,380	2.3800	1.667	1.562	1.688	1.667	1.667	1,428	1.6667	-1.65%
2022-11-15	2.420	2.200	2.420	2.110	2.420	291,000	663,600	2.2804	1.695	1.541	1.695	1.478	1.695	415,544	1.5969	5.22%
2022-11-14	2.300	2.250	2.300	2.250	2.350	137,000	315,240	2.3010	1.611	1.576	1.611	1.576	1.646	195,634	1.6114	5.99%
2022-11-11	2.170	2.090	2.200	2.050	2.210	158,000	339,040	2.1458	1.520	1.464	1.541	1.436	1.548	225,622	1.5027	7.43%
2022-11-10	2.020	2.000	2.020	2.020	2.020	76,000	153,520	2.0200	1.415	1.401	1.415	1.415	1.415	108,527	1.4146	-3.35%
2022-11-09	2.090	2.020	2.100	2.010	2.090	66,000	133,630	2.0247	1.464	1.415	1.471	1.408	1.464	94,247	1.4179	-0.48%
2022-11-08	2.100	2.030	2.100	-	-	0	0	-	1.471	1.422	1.471	-	-	0	-	-1.41%
2022-11-07	2.130	2.050	2.140	2.040	2.130	11,000	22,530	2.0482	1.492	1.436	1.499	1.429	1.492	15,708	1.4343	1.43%
2022-11-04	2.100	2.040	2.100	2.050	2.120	122,000	253,980	2.0818	1.471	1.429	1.471	1.436	1.485	174,214	1.4579	2.94%
2022-11-03	2.040	2.000	2.040	1.980	2.050	159,000	315,830	1.9864	1.429	1.401	1.429	1.387	1.436	227,050	1.3910	-2.86%
2022-11-02	2.100	2.100	2.130	1.980	2.100	108,000	221,010	2.0464	1.471	1.471	1.492	1.387	1.471	154,222	1.4331	3.45%
2022-11-01	2.030	1.960	2.030	2.000	2.030	78,000	157,170	2.0150	1.422	1.373	1.422	1.401	1.422	111,383	1.4111	-1.93%
2022-10-31	2.070	1.900	2.070	1.890	2.080	76,000	145,000	1.9079	1.450	1.331	1.450	1.324	1.457	108,527	1.3361	0.98%
2022-10-28	2.050	1.920	2.050	1.890	2.050	185,000	359,000	1.9405	1.436	1.345	1.436	1.324	1.436	264,177	1.3589	-2.84%
2022-10-27	2.110	2.110	2.140	1.990	2.080	13,000	26,410	2.0315	1.478	1.478	1.499	1.394	1.457	18,564	1.4227	2.93%
2022-10-26	2.050	1.890	2.050	2.050	2.050	1,000	2,050	2.0500	1.436	1.324	1.436	1.436	1.436	1,428	1.4356	0.00%
2022-10-25	2.050	1.950	2.050	1.800	2.090	601,000	1,143,060	1.9019	1.436	1.366	1.436	1.261	1.464	858,219	1.3319	-1.44%
2022-10-24	2.080	2.040	2.080	1.970	2.090	121,000	245,620	2.0299	1.457	1.429	1.457	1.380	1.464	172,786	1.4215	-2.35%
2022-10-21	2.130	2.130	2.190	2.130	2.140	44,000	94,030	2.1370	1.492	1.492	1.534	1.492	1.499	62,831	1.4965	0.47%
2022-10-20	2.120	2.050	2.120	2.060	2.120	17,000	35,300	2.0765	1.485	1.436	1.485	1.443	1.485	24,276	1.4541	-0.47%
2022-10-19	2.130	2.060	2.130	-	-	0	0	-	1.492	1.443	1.492	-	-	0	-	-0.47%
2022-10-18	2.140	2.030	2.140	-	-	0	0	-	1.499	1.422	1.499	-	-	0	-	0.00%
2022-10-17	2.140	2.060	2.140	2.140	2.140	1,000	2,140	2.1400	1.499	1.443	1.499	1.499	1.499	1,428	1.4986	-1.38%
2022-10-14	2.170	2.090	2.170	2.130	2.190	4,000	8,600	2.1500	1.520	1.464	1.520	1.492	1.534	5,712	1.5056	4.83%
2022-10-13	2.070	1.970	2.090	-	-	0	0	-	1.450	1.380	1.464	-	-	0	-	0.00%
2022-10-12	2.070	1.990	2.070	1.930	2.070	77,000	150,350	1.9526	1.450	1.394	1.450	1.352	1.450	109,955	1.3674	-0.48%
2022-10-11	2.080	1.990	2.080	2.000	2.090	132,000	266,880	2.0218	1.457	1.394	1.457	1.401	1.464	188,494	1.4159	-0.48%
2022-10-10	2.090	1.780	2.090	1.960	2.100	83,000	165,170	1.9900	1.464	1.247	1.464	1.373	1.471	118,523	1.3936	0.97%
2022-10-07	2.070	2.070	2.100	2.070	2.220	66,000	138,480	2.0982	1.450	1.450	1.471	1.450	1.555	94,247	1.4693	-6.76%
2022-10-06	2.220	2.100	2.220	-	-	0	0	-	1.555	1.471	1.555	-	-	0	-	-0.45%
2022-10-05	2.230	2.100	2.230	2.100	2.230	30,000	64,080	2.1360	1.562	1.471	1.562	1.471	1.562	42,840	1.4958	8.78%
2022-10-03	2.050	1.970	2.050	1.890	2.060	62,000	118,590	1.9127	1.436	1.380	1.436	1.324	1.443	88,535	1.3395	-0.49%
2022-09-30	2.060	1.770	2.060	-	-	0	0	-	1.443	1.240	1.443	-	-	0	-	-1.90%
2022-09-29	2.100	1.850	2.100	1.730	2.100	288,000	543,200	1.8861	1.471	1.296	1.471	1.211	1.471	411,260	1.3208	-4.16%
2022-09-28	2.250	2.150	2.250	1.960	2.250	233,000	473,850	2.0337	1.534	1.466	1.534	1.337	1.534	341,665	1.3869	7.66%
2022-09-27	2.090	2.050	2.200	-	-	0	0	-	1.425	1.398	1.500	-	-	0	-	0.00%
2022-09-26	2.090	2.030	2.100	-	-	0	0	-	1.425	1.384	1.432	-	-	0	-	0.00%
2022-09-23	2.090	2.020	2.100	2.030	2.240	47,000	96,230	2.0474	1.425	1.378	1.432	1.384	1.528	68,919	1.3963	1.95%
2022-09-22	2.050	2.040	2.070	2.040	2.140	45,000	93,330	2.0740	1.398	1.391	1.412	1.391	1.459	65,987	1.4144	-4.65%
2022-09-21	2.150	2.050	2.150	2.060	2.160	214,000	448,360	2.0951	1.466	1.398	1.466	1.405	1.473	313,804	1.4288	-0.46%
2022-09-20	2.160	2.170	2.190	2.100	2.170	82,000	175,130	2.1357	1.473	1.480	1.493	1.432	1.480	120,242	1.4565	-1.37%
2022-09-19	2.190	2.050	2.190	-	-	0	0	-	1.493	1.398	1.493	-	-	0	-	-0.45%
2022-09-16	2.200	2.080	2.200	2.210	2.240	20,000	44,680	2.2340	1.500	1.418	1.500	1.507	1.528	29,327	1.5235	0.00%
2022-09-15	2.200	2.110	2.210	2.100	2.250	154,000	327,130	2.1242	1.500	1.439	1.507	1.432	1.534	225,821	1.4486	-2.65%
2022-09-14	2.260	2.260	2.290	2.140	2.260	104,000	228,750	2.1995	1.541	1.541	1.562	1.459	1.541	152,503	1.5000	-1.74%
2022-09-13	2.300	2.210	2.300	2.200	2.350	159,000	362,050	2.2770	1.568	1.507	1.568	1.500	1.603	233,153	1.5528	-1.29%
2022-09-09	2.330	2.270	2.330	2.310	2.330	90,000	209,150	2.3239	1.589	1.548	1.589	1.575	1.589	131,973	1.5848	0.00%
2022-09-08	2.330	2.220	2.350	2.310	2.370	30,000	69,600	2.3200	1.589	1.514	1.603	1.575	1.616	43,991	1.5821	0.43%
2022-09-07	2.320	2.300	2.330	2.070	2.320	307,000	698,350	2.2748	1.582	1.568	1.589	1.412	1.582	450,176	1.5513	5.45%
2022-09-06	2.200	2.210	2.220	2.110	2.200	78,000	167,910	2.1527	1.500	1.507	1.514	1.439	1.500	114,377	1.4680	4.27%
2022-09-05	2.110	2.040	2.110	2.040	2.110	54,000	111,890	2.0720	1.439	1.391	1.439	1.391	1.439	79,184	1.4130	0.48%
2022-09-02	2.100	2.080	2.100	2.050	2.190	269,000	564,510	2.0986	1.432	1.418	1.432	1.398	1.493	394,454	1.4311	-3.23%
2022-09-01	2.170	2.150	2.180	2.070	2.240	308,000	665,240	2.1599	1.480	1.466	1.487	1.412	1.528	451,643	1.4729	-5.65%
2022-08-31	2.300	2.270	2.300	2.210	2.500	1,006,000	2,299,190	2.2855	1.568	1.548	1.568	1.507	1.705	1,475,170	1.5586	-7.26%
2022-08-30	2.480	2.430	2.480	2.300	2.680	901,000	2,254,140	2.5018	1.691	1.657	1.691	1.568	1.828	1,321,201	1.7061	-8.15%
2022-08-29	2.700	2.700	2.770	2.530	2.810	276,000	748,710	2.7127	1.841	1.841	1.889	1.725	1.916	404,719	1.8500	-7.85%
2022-08-26	2.930	2.920	2.930	2.810	3.010	492,000	1,457,140	2.9617	1.998	1.991	1.998	1.916	2.053	721,455	2.0197	-5.18%
2022-08-25	3.090	3.030	3.090	2.990	3.110	127,000	384,350	3.0264	2.107	2.066	2.107	2.039	2.121	186,229	2.0639	3.34%
2022-08-24	2.990	2.880	2.990	2.750	2.990	96,000	272,230	2.8357	2.039	1.964	2.039	1.875	2.039	140,772	1.9338	1.36%
2022-08-23	2.950	2.950	2.960	2.800	2.950	274,000	776,800	2.8350	2.012	2.012	2.019	1.909	2.012	401,786	1.9334	-0.34%
2022-08-22	2.960	2.860	2.960	2.810	2.960	132,000	378,070	2.8642	2.019	1.950	2.019	1.916	2.019	193,561	1.9532	0.00%
2022-08-19	2.960	2.870	2.960	-	-	0	0	-	2.019	1.957	2.019	-	-	0	-	-0.67%
2022-08-18	2.980	2.910	2.990	2.820	2.980	59,000	170,060	2.8824	2.032	1.984	2.039	1.923	2.032	86,516	1.9656	0.00%
2022-08-17	2.980	2.820	2.980	2.900	2.980	34,000	98,960	2.9106	2.032	1.923	2.032	1.978	2.032	49,857	1.9849	-0.67%
2022-08-16	3.000	2.950	3.000	2.850	3.000	251,000	738,800	2.9434	2.046	2.012	2.046	1.944	2.046	368,059	2.0073	0.00%
2022-08-15	3.000	2.950	3.000	2.900	3.070	321,000	950,420	2.9608	2.046	2.012	2.046	1.978	2.094	470,705	2.0191	-1.32%
2022-08-12	3.040	3.040	3.090	3.000	3.180	85,000	260,440	3.0640	2.073	2.073	2.107	2.046	2.169	124,642	2.0895	-4.40%
2022-08-11	3.180	3.090	3.180	3.020	3.190	80,000	249,590	3.1199	2.169	2.107	2.169	2.060	2.175	117,310	2.1276	5.65%
2022-08-10	3.010	3.010	3.020	2.910	3.300	1,255,000	3,846,550	3.0650	2.053	2.053	2.060	1.984	2.250	1,840,297	2.0902	-5.35%
2022-08-09	3.180	3.150	3.180	3.150	3.370	647,000	2,087,410	3.2263	2.169	2.148	2.169	2.148	2.298	948,743	2.2002	-5.64%
2022-08-08	3.370	3.310	3.370	3.160	3.380	1,210,000	3,916,940	3.2371	2.298	2.257	2.298	2.155	2.305	1,774,310	2.2076	4.01%
2022-08-05	3.240	3.210	3.280	3.150	3.420	403,000	1,307,140	3.2435	2.210	2.189	2.237	2.148	2.332	590,948	2.2119	-1.82%
2022-08-04	3.300	3.290	3.300	3.300	3.600	2,789,000	9,640,890	3.4568	2.250	2.244	2.250	2.250	2.455	4,089,711	2.3574	3.12%
2022-08-03	3.200	3.110	3.200	2.980	3.350	1,390,250	4,467,922	3.2138	2.182	2.121	2.182	2.032	2.285	2,038,624	2.1916	4.92%
2022-08-02	3.050	3.050	3.090	2.880	3.100	411,000	1,225,390	2.9815	2.080	2.080	2.107	1.964	2.114	602,679	2.0332	2.01%
2022-08-01	2.990	2.990	3.050	2.970	3.090	437,000	1,318,020	3.0161	2.039	2.039	2.080	2.025	2.107	640,805	2.0568	-5.08%
2022-07-29	3.150	3.120	3.160	3.060	3.200	645,000	2,013,420	3.1216	2.148	2.128	2.155	2.087	2.182	945,810	2.1288	-2.78%
2022-07-28	3.240	3.150	3.240	3.150	3.290	592,000	1,893,200	3.1980	2.210	2.148	2.210	2.148	2.244	868,092	2.1809	-0.61%
2022-07-27	3.260	3.210	3.260	3.180	3.380	652,000	2,126,470	3.2615	2.223	2.189	2.223	2.169	2.305	956,075	2.2242	0.00%
2022-07-26	3.260	3.260	3.330	3.020	3.380	1,158,000	3,708,090	3.2022	2.223	2.223	2.271	2.060	2.305	1,698,059	2.1837	0.62%
2022-07-25	3.240	3.220	3.240	3.160	3.480	1,224,000	4,034,560	3.2962	2.210	2.196	2.210	2.155	2.373	1,794,839	2.2479	0.93%
2022-07-22	3.210	3.200	3.210	2.750	3.210	3,985,000	12,183,720	3.0574	2.189	2.182	2.189	1.875	2.189	5,843,492	2.0850	15.88%
2022-07-21	2.770	2.640	2.770	2.600	2.790	1,212,000	3,223,900	2.6600	1.889	1.800	1.889	1.773	1.903	1,777,243	1.8140	5.73%
2022-07-20	2.620	2.620	2.720	2.620	2.620	25,000	65,500	2.6200	1.787	1.787	1.855	1.787	1.787	36,659	1.7867	-0.76%
2022-07-19	2.640	2.550	2.640	2.550	2.680	77,000	199,220	2.5873	1.800	1.739	1.800	1.739	1.828	112,911	1.7644	-1.12%
2022-07-18	2.670	2.600	2.670	2.670	2.670	4,000	10,680	2.6700	1.821	1.773	1.821	1.821	1.821	5,865	1.8208	0.00%
2022-07-15	2.670	2.600	2.670	2.590	2.680	464,000	1,216,830	2.6225	1.821	1.773	1.821	1.766	1.828	680,397	1.7884	1.52%
2022-07-14	2.630	2.630	2.660	2.560	2.630	245,000	631,140	2.5761	1.794	1.794	1.814	1.746	1.794	359,261	1.7568	0.00%
2022-07-13	2.630	2.630	2.660	2.590	2.660	143,000	377,030	2.6366	1.794	1.794	1.814	1.766	1.814	209,691	1.7980	1.15%
2022-07-12	2.600	2.600	2.640	2.550	2.640	270,000	696,730	2.5805	1.773	1.773	1.800	1.739	1.800	395,920	1.7598	-5.45%
2022-07-11	2.750	2.670	2.750	2.570	2.750	472,206	1,255,505	2.6588	1.875	1.821	1.875	1.753	1.875	692,430	1.8132	-0.72%
2022-07-08	2.770	2.720	2.780	2.720	2.790	66,000	181,590	2.7514	1.889	1.855	1.896	1.855	1.903	96,781	1.8763	3.36%
2022-07-07	2.680	2.680	2.700	2.560	2.660	147,000	384,050	2.6126	1.828	1.828	1.841	1.746	1.814	215,557	1.7817	0.75%
2022-07-06	2.660	2.630	2.660	2.630	2.700	19,000	50,750	2.6711	1.814	1.794	1.814	1.794	1.841	27,861	1.8215	-0.75%
2022-07-05	2.680	2.550	2.680	2.520	2.680	776,000	1,999,370	2.5765	1.828	1.739	1.828	1.719	1.828	1,137,905	1.7571	-2.55%
2022-07-04	2.750	2.690	2.750	2.570	2.750	394,000	1,032,720	2.6211	1.875	1.834	1.875	1.753	1.875	577,751	1.7875	-1.79%
2022-06-30	2.800	2.740	2.800	2.700	2.850	97,000	266,740	2.7499	1.909	1.869	1.909	1.841	1.944	142,238	1.8753	1.08%
2022-06-29	2.770	2.770	2.800	2.700	2.910	411,000	1,143,240	2.7816	1.889	1.889	1.909	1.841	1.984	602,679	1.8969	-4.48%
2022-06-28	2.900	2.900	2.930	2.510	3.000	4,122,427	11,530,005	2.7969	1.978	1.978	1.998	1.712	2.046	6,045,011	1.9074	11.11%
2022-06-27	2.610	2.550	2.610	2.470	2.620	946,000	2,420,270	2.5584	1.780	1.739	1.780	1.684	1.787	1,387,188	1.7447	7.41%
2022-06-24	2.430	2.410	2.430	2.230	2.540	2,076,000	5,020,720	2.4185	1.657	1.644	1.657	1.521	1.732	3,044,188	1.6493	9.46%
2022-06-23	2.220	2.220	2.240	1.860	2.220	1,662,834	3,456,583	2.0787	1.514	1.514	1.528	1.268	1.514	2,438,333	1.4176	12.69%
2022-06-22	1.970	1.930	1.980	1.850	2.000	114,000	226,790	1.9894	1.343	1.316	1.350	1.262	1.364	167,166	1.3567	-1.50%
2022-06-21	2.000	1.960	2.040	2.000	2.000	12,000	24,000	2.0000	1.364	1.337	1.391	1.364	1.364	17,596	1.3639	2.56%
2022-06-20	1.950	1.910	1.950	1.900	2.040	84,000	167,770	1.9973	1.330	1.303	1.330	1.296	1.391	123,175	1.3620	-2.50%
2022-06-17	2.000	2.000	2.030	2.000	2.000	6,000	12,000	2.0000	1.364	1.364	1.384	1.364	1.364	8,798	1.3639	-1.48%
2022-06-16	2.030	1.940	2.050	-	-	0	0	-	1.384	1.323	1.398	-	-	0	-	-0.98%
2022-06-15	2.050	1.880	2.100	-	-	0	0	-	1.398	1.282	1.432	-	-	0	-	0.00%
2022-06-14	2.050	2.000	2.080	2.000	2.050	2,000	4,050	2.0250	1.398	1.364	1.418	1.364	1.398	2,933	1.3810	2.50%
2022-06-13	2.000	2.000	2.050	1.990	2.000	10,000	19,970	1.9970	1.364	1.364	1.398	1.357	1.364	14,664	1.3619	-2.44%
2022-06-10	2.050	2.050	2.120	2.040	2.140	91,000	187,720	2.0629	1.398	1.398	1.446	1.391	1.459	133,440	1.4068	-4.21%
2022-06-09	2.140	2.020	2.180	2.070	2.150	26,000	52,220	2.0085	1.459	1.378	1.487	1.412	1.466	38,126	1.3697	-0.47%
2022-06-08	2.150	2.100	2.180	2.150	2.220	12,000	25,940	2.1617	1.466	1.432	1.487	1.466	1.514	17,596	1.4742	3.86%
2022-06-07	2.070	2.150	2.180	2.070	2.070	1,000	2,070	2.0700	1.412	1.466	1.487	1.412	1.412	1,466	1.4116	-5.85%
2022-06-06	2.220	2.100	2.300	2.060	2.220	28,000	58,030	2.0725	1.499	1.418	1.553	1.391	1.499	41,456	1.3998	-1.33%
2022-06-02	2.250	2.060	2.250	-	-	0	0	-	1.520	1.391	1.520	-	-	0	-	0.00%
2022-06-01	2.250	2.050	2.250	-	-	0	0	-	1.520	1.385	1.520	-	-	0	-	0.00%
2022-05-31	2.250	2.190	2.250	-	-	0	0	-	1.520	1.479	1.520	-	-	0	-	-2.60%
2022-05-30	2.310	2.100	2.310	2.220	2.380	3,000	6,820	2.2733	1.560	1.418	1.560	1.499	1.607	4,442	1.5354	4.05%
2022-05-27	2.220	2.220	2.370	2.050	2.380	13,000	28,750	2.2115	1.499	1.499	1.601	1.385	1.607	19,248	1.4937	-4.31%
2022-05-26	2.320	2.180	2.350	2.100	2.320	11,000	23,560	2.1418	1.567	1.472	1.587	1.418	1.567	16,286	1.4466	-2.52%
2022-05-25	2.380	2.300	2.380	2.380	2.380	1,000	2,380	2.3800	1.607	1.553	1.607	1.607	1.607	1,481	1.6075	0.42%
2022-05-24	2.370	2.200	2.370	2.380	2.380	2,000	4,760	2.3800	1.601	1.486	1.601	1.607	1.607	2,961	1.6075	3.04%
2022-05-23	2.300	2.220	2.300	2.300	2.400	7,000	16,300	2.3286	1.553	1.499	1.553	1.553	1.621	10,364	1.5727	6.48%
2022-05-20	2.160	2.160	2.220	2.020	2.160	65,000	135,850	2.0900	1.459	1.459	1.499	1.364	1.459	96,238	1.4116	6.93%
2022-05-19	2.020	2.050	2.100	2.020	2.020	10,000	20,200	2.0200	1.364	1.385	1.418	1.364	1.364	14,806	1.3643	1.00%
2022-05-18	2.000	2.050	2.160	1.980	2.060	263,000	539,050	2.0496	1.351	1.385	1.459	1.337	1.391	389,392	1.3843	-2.91%
2022-05-17	2.060	2.060	2.140	2.050	2.140	140,000	288,030	2.0574	1.391	1.391	1.445	1.385	1.445	207,281	1.3896	0.49%
2022-05-16	2.050	2.050	2.060	2.030	2.050	107,000	218,860	2.0454	1.385	1.385	1.391	1.371	1.385	158,422	1.3815	0.99%
2022-05-13	2.030	2.050	2.070	2.020	2.060	100,000	203,790	2.0379	1.371	1.385	1.398	1.364	1.391	148,058	1.3764	-0.98%
2022-05-12	2.050	2.050	2.140	2.020	2.050	135,000	273,150	2.0233	1.385	1.385	1.445	1.364	1.385	199,878	1.3666	0.00%
2022-05-11	2.050	2.050	2.100	2.050	2.060	17,000	34,870	2.0512	1.385	1.385	1.418	1.385	1.391	25,170	1.3854	0.00%
2022-05-10	2.050	2.050	2.080	1.990	2.050	963,000	1,944,210	2.0189	1.385	1.385	1.405	1.344	1.385	1,425,796	1.3636	1.49%
2022-05-06	2.020	2.050	-	2.020	2.050	22,000	45,040	2.0473	1.364	1.385	-	1.364	1.385	32,573	1.3828	-1.94%
2022-05-05	2.060	2.060	2.070	1.990	2.080	187,000	383,560	2.0511	1.391	1.391	1.398	1.344	1.405	276,868	1.3854	0.00%
2022-05-04	2.060	2.060	2.300	-	-	0	0	-	1.391	1.391	1.553	-	-	0	-	0.00%
2022-05-03	2.060	2.060	2.100	2.060	2.070	22,000	45,520	2.0691	1.391	1.391	1.418	1.391	1.398	32,573	1.3975	0.00%
2022-04-29	2.060	2.050	2.140	2.010	2.140	13,000	27,560	2.1200	1.391	1.385	1.445	1.358	1.445	19,248	1.4319	2.49%
2022-04-28	2.010	2.010	2.140	2.010	2.010	1,000	2,010	2.0100	1.358	1.358	1.445	1.358	1.358	1,481	1.3576	0.00%
2022-04-27	2.010	1.980	2.140	-	-	0	0	-	1.358	1.337	1.445	-	-	0	-	0.00%
2022-04-26	2.010	2.010	2.070	1.990	2.010	9,000	17,930	1.9922	1.358	1.358	1.398	1.344	1.358	13,325	1.3456	-1.95%
2022-04-25	2.050	1.950	2.100	2.050	2.050	20,000	41,000	2.0500	1.385	1.317	1.418	1.385	1.385	29,612	1.3846	0.49%
2022-04-22	2.040	2.040	2.100	-	-	0	0	-	1.378	1.378	1.418	-	-	0	-	0.00%
2022-04-21	2.040	1.980	2.040	2.040	2.040	57,000	116,480	2.0435	1.378	1.337	1.378	1.378	1.378	84,393	1.3802	0.49%
2022-04-20	2.030	1.980	2.030	2.070	2.080	12,000	24,860	2.0717	1.371	1.337	1.371	1.398	1.405	17,767	1.3992	1.00%
2022-04-19	2.010	2.010	2.100	2.000	2.010	20,000	40,120	2.0060	1.358	1.358	1.418	1.351	1.358	29,612	1.3549	-4.29%
2022-04-14	2.100	2.100	2.140	2.090	2.100	12,000	25,190	2.0992	1.418	1.418	1.445	1.412	1.418	17,767	1.4178	0.00%
2022-04-13	2.100	2.100	2.120	2.100	2.100	2,000	4,200	2.1000	1.418	1.418	1.432	1.418	1.418	2,961	1.4184	5.00%
2022-04-12	2.000	2.100	2.140	1.930	2.100	195,000	397,990	2.0410	1.351	1.418	1.445	1.304	1.418	288,713	1.3785	-4.76%
2022-04-11	2.100	2.100	2.140	2.050	2.120	139,000	289,910	2.0857	1.418	1.418	1.445	1.385	1.432	205,800	1.4087	-0.94%
2022-04-08	2.120	2.120	2.300	2.060	2.150	185,000	385,720	2.0850	1.432	1.432	1.553	1.391	1.452	273,907	1.4082	1.92%
2022-04-07	2.080	2.080	2.250	2.080	2.290	80,000	172,220	2.1528	1.405	1.405	1.520	1.405	1.547	118,446	1.4540	-5.02%
2022-04-06	2.190	2.180	2.290	2.190	2.300	6,000	13,630	2.2717	1.479	1.472	1.547	1.479	1.553	8,883	1.5343	-3.95%
2022-04-04	2.280	2.240	2.280	2.200	2.280	170,000	383,860	2.2580	1.540	1.513	1.540	1.486	1.540	251,698	1.5251	5.07%
2022-04-01	2.170	2.150	2.250	-	-	0	0	-	1.466	1.452	1.520	-	-	0	-	0.00%
2022-03-31	2.170	2.170	2.300	2.160	2.160	7,000	15,120	2.1600	1.466	1.466	1.553	1.459	1.459	10,364	1.4589	0.93%
2022-03-30	2.150	2.150	2.200	2.140	2.200	86,000	184,320	2.1433	1.452	1.452	1.486	1.445	1.486	127,330	1.4476	0.47%
2022-03-29	2.140	2.140	2.250	2.130	2.200	36,000	76,840	2.1344	1.445	1.445	1.520	1.439	1.486	53,301	1.4416	1.42%
2022-03-28	2.110	2.110	2.300	2.100	2.100	199,000	419,400	2.1075	1.425	1.425	1.553	1.418	1.418	294,635	1.4235	0.48%
2022-03-25	2.100	2.100	2.180	2.100	2.200	198,000	421,750	2.1301	1.418	1.418	1.472	1.418	1.486	293,154	1.4387	5.00%
2022-03-24	2.000	1.980	2.050	1.850	2.000	19,000	36,620	1.9274	1.351	1.337	1.385	1.250	1.351	28,131	1.3018	8.11%
2022-03-23	1.850	1.850	1.880	1.840	1.840	6,000	11,040	1.8400	1.250	1.250	1.270	1.243	1.243	8,883	1.2428	0.54%
2022-03-22	1.840	1.830	1.850	1.830	1.870	90,016	165,418	1.8377	1.243	1.236	1.250	1.236	1.263	133,276	1.2412	1.66%
2022-03-21	1.810	1.810	2.000	1.790	1.810	55,000	99,010	1.8002	1.222	1.222	1.351	1.209	1.222	81,432	1.2159	0.56%
2022-03-18	1.800	1.730	1.800	1.770	1.800	35,000	62,550	1.7871	1.216	1.168	1.216	1.195	1.216	51,820	1.2071	1.12%
2022-03-17	1.780	1.660	1.780	1.590	1.780	169,000	282,190	1.6698	1.202	1.121	1.202	1.074	1.202	250,218	1.1278	11.25%
2022-03-16	1.600	1.600	1.700	1.550	1.610	194,000	308,750	1.5915	1.081	1.081	1.148	1.047	1.087	287,232	1.0749	1.27%
2022-03-15	1.580	1.570	1.590	1.560	1.680	315,000	503,860	1.5996	1.067	1.060	1.074	1.054	1.135	466,382	1.0804	-7.06%
2022-03-14	1.700	1.700	1.790	1.690	1.730	1,638,000	2,794,940	1.7063	1.148	1.148	1.209	1.141	1.168	2,425,186	1.1525	-2.86%
2022-03-11	1.750	1.750	1.830	1.710	1.820	462,000	814,990	1.7640	1.182	1.182	1.236	1.155	1.229	684,027	1.1915	-3.85%
2022-03-10	1.820	1.810	1.870	1.780	1.840	446,000	810,180	1.8165	1.229	1.222	1.263	1.202	1.243	660,338	1.2269	1.11%
2022-03-09	1.800	1.800	1.850	1.650	1.920	988,000	1,774,090	1.7956	1.216	1.216	1.250	1.114	1.297	1,462,811	1.2128	-5.76%
2022-03-08	1.910	1.900	1.950	1.910	2.080	171,000	342,010	2.0001	1.290	1.283	1.317	1.290	1.405	253,179	1.3509	-13.57%
2022-03-07	2.210	2.210	2.240	2.210	2.460	192,000	441,110	2.2974	1.493	1.493	1.513	1.493	1.662	284,271	1.5517	-12.99%
2022-03-04	2.540	2.500	2.580	2.500	2.550	24,000	60,530	2.5221	1.716	1.689	1.743	1.689	1.722	35,534	1.7034	1.60%
2022-03-03	2.500	2.500	2.600	2.500	2.510	11,000	27,510	2.5009	1.689	1.689	1.756	1.689	1.695	16,286	1.6891	0.00%
2022-03-02	2.500	2.500	2.700	2.500	2.590	238,000	596,280	2.5054	1.689	1.689	1.824	1.689	1.749	352,377	1.6922	-2.72%
2022-03-01	2.570	2.520	2.590	2.510	2.620	39,000	99,470	2.5505	1.736	1.702	1.749	1.695	1.770	57,743	1.7226	2.39%
2022-02-28	2.510	2.510	2.520	2.500	2.560	207,000	520,170	2.5129	1.695	1.695	1.702	1.689	1.729	306,480	1.6972	-1.95%
2022-02-25	2.560	2.560	2.600	2.550	2.550	2,000	5,100	2.5500	1.729	1.729	1.756	1.722	1.722	2,961	1.7223	-2.29%
2022-02-24	2.620	2.620	2.650	2.620	2.650	256,000	675,600	2.6391	1.770	1.770	1.790	1.770	1.790	379,028	1.7825	-1.87%
2022-02-23	2.670	2.640	2.690	2.640	2.680	41,000	108,960	2.6576	1.803	1.783	1.817	1.783	1.810	60,704	1.7949	0.38%
2022-02-22	2.660	2.650	2.670	2.550	2.690	200,000	515,190	2.5760	1.797	1.790	1.803	1.722	1.817	296,115	1.7398	0.76%
2022-02-21	2.640	2.580	2.690	2.650	2.660	56,000	148,460	2.6511	1.783	1.743	1.817	1.790	1.797	82,912	1.7906	-0.38%
2022-02-18	2.650	2.580	2.650	-	-	0	0	-	1.790	1.743	1.790	-	-	0	-	0.00%
2022-02-17	2.650	2.650	2.800	2.580	2.650	13,000	34,010	2.6162	1.790	1.790	1.891	1.743	1.790	19,248	1.7670	-0.75%
2022-02-16	2.670	2.670	2.780	2.650	2.750	30,000	80,100	2.6700	1.803	1.803	1.878	1.790	1.857	44,417	1.8034	-1.11%
2022-02-15	2.700	2.700	2.760	2.630	2.700	82,000	221,060	2.6959	1.824	1.824	1.864	1.776	1.824	121,407	1.8208	1.89%
2022-02-14	2.650	2.650	2.720	2.610	2.750	43,000	113,660	2.6433	1.790	1.790	1.837	1.763	1.857	63,665	1.7853	-2.21%
2022-02-11	2.710	2.650	2.720	2.610	2.740	20,000	53,270	2.6635	1.830	1.790	1.837	1.763	1.851	29,612	1.7990	3.83%
2022-02-10	2.610	2.610	2.660	2.610	2.610	30,000	78,300	2.6100	1.763	1.763	1.797	1.763	1.763	44,417	1.7628	-1.51%
2022-02-09	2.650	2.650	2.690	2.650	2.690	105,000	278,610	2.6534	1.790	1.790	1.817	1.790	1.817	155,461	1.7922	0.76%
2022-02-08	2.630	2.540	2.680	-	-	0	0	-	1.776	1.716	1.810	-	-	0	-	-1.50%
2022-02-07	2.670	2.650	2.680	2.650	2.670	32,000	84,820	2.6506	1.803	1.790	1.810	1.790	1.803	47,378	1.7903	1.91%
2022-02-04	2.620	2.620	2.680	2.620	2.620	4,000	10,480	2.6200	1.770	1.770	1.810	1.770	1.770	5,922	1.7696	0.00%
2022-01-31	2.620	2.550	2.680	-	-	0	0	-	1.770	1.722	1.810	-	-	0	-	0.00%
2022-01-28	2.620	2.620	2.640	2.510	2.660	85,000	216,700	2.5494	1.770	1.770	1.783	1.695	1.797	125,849	1.7219	-1.50%
2022-01-27	2.660	2.600	2.700	2.600	2.700	477,000	1,261,160	2.6439	1.797	1.756	1.824	1.756	1.824	706,235	1.7858	-1.85%
2022-01-26	2.710	2.710	2.750	2.710	2.750	33,000	90,430	2.7403	1.830	1.830	1.857	1.830	1.857	48,859	1.8508	-1.45%
2022-01-25	2.750	2.690	2.790	2.720	2.750	20,000	54,660	2.7330	1.857	1.817	1.884	1.837	1.857	29,612	1.8459	-1.79%
2022-01-24	2.800	2.770	2.800	2.800	2.850	160,000	448,500	2.8031	1.891	1.871	1.891	1.891	1.925	236,892	1.8933	-1.75%
2022-01-21	2.850	2.800	2.850	2.830	2.850	5,000	14,220	2.8440	1.925	1.891	1.925	1.911	1.925	7,403	1.9209	1.79%
2022-01-20	2.800	2.720	2.880	-	-	0	0	-	1.891	1.837	1.945	-	-	0	-	0.00%
2022-01-19	2.800	2.760	3.000	2.750	2.800	89,000	245,590	2.7594	1.891	1.864	2.026	1.857	1.891	131,771	1.8638	1.45%
2022-01-18	2.760	2.760	2.790	2.740	2.830	19,000	53,560	2.8189	1.864	1.864	1.884	1.851	1.911	28,131	1.9040	-2.82%
2022-01-17	2.840	2.820	2.900	2.800	2.860	15,000	42,300	2.8200	1.918	1.905	1.959	1.891	1.932	22,209	1.9047	1.43%
2022-01-14	2.800	2.800	2.820	2.800	2.810	293,000	820,520	2.8004	1.891	1.891	1.905	1.891	1.898	433,809	1.8914	-0.71%
2022-01-13	2.820	2.820	2.850	2.820	2.850	28,000	79,260	2.8307	1.905	1.905	1.925	1.905	1.925	41,456	1.9119	-0.35%
2022-01-12	2.830	2.820	2.830	2.830	2.830	50,000	141,500	2.8300	1.911	1.905	1.911	1.911	1.911	74,029	1.9114	3.66%
2022-01-11	2.730	2.690	2.830	2.690	2.760	12,000	32,550	2.7125	1.844	1.817	1.911	1.817	1.864	17,767	1.8321	0.74%
2022-01-10	2.710	2.700	2.840	2.710	2.750	55,000	149,880	2.7251	1.830	1.824	1.918	1.830	1.857	81,432	1.8406	0.00%
2022-01-07	2.710	2.620	2.840	2.660	2.710	27,000	72,970	2.7026	1.830	1.770	1.918	1.797	1.830	39,976	1.8254	0.37%
2022-01-06	2.700	2.700	2.790	2.700	2.820	281,000	790,300	2.8125	1.824	1.824	1.884	1.824	1.905	416,042	1.8996	-3.23%
2022-01-05	2.790	2.790	2.800	2.710	2.810	402,000	1,114,400	2.7721	1.884	1.884	1.891	1.830	1.898	595,192	1.8723	2.20%
2022-01-04	2.730	2.730	2.750	2.650	2.750	129,000	348,210	2.6993	1.844	1.844	1.857	1.790	1.857	190,994	1.8231	3.02%
2022-01-03	2.650	2.630	2.680	2.590	2.660	267,000	700,010	2.6218	1.790	1.776	1.810	1.749	1.797	395,314	1.7708	1.92%
2021-12-31	2.600	2.590	2.600	2.580	2.970	3,495,000	9,253,000	2.6475	1.756	1.749	1.756	1.743	2.006	5,174,618	1.7882	-11.56%
2021-12-30	2.940	2.880	2.950	2.940	2.940	3,000	8,820	2.9400	1.986	1.945	1.992	1.986	1.986	4,442	1.9857	0.34%
2021-12-29	2.930	2.880	2.960	2.850	2.930	5,000	14,330	2.8660	1.979	1.945	1.999	1.925	1.979	7,403	1.9357	1.74%
2021-12-28	2.880	2.850	2.980	2.860	2.920	14,000	40,780	2.9129	1.945	1.925	2.013	1.932	1.972	20,728	1.9674	1.77%
2021-12-24	2.830	2.780	2.860	2.790	2.860	41,000	116,120	2.8322	1.911	1.878	1.932	1.884	1.932	60,704	1.9129	-0.70%
2021-12-23	2.850	2.750	2.850	2.850	3.040	17,000	50,890	2.9935	1.925	1.857	1.925	1.925	2.053	25,170	2.0219	-1.04%
2021-12-22	2.880	2.750	2.890	2.670	2.880	331,000	907,180	2.7407	1.945	1.857	1.952	1.803	1.945	490,071	1.8511	6.27%
2021-12-21	2.710	2.530	2.720	2.430	2.870	963,000	2,586,740	2.6861	1.830	1.709	1.837	1.641	1.938	1,425,796	1.8142	0.00%
2021-12-20	2.710	2.710	2.810	2.710	2.890	65,000	180,940	2.7837	1.830	1.830	1.898	1.830	1.952	96,238	1.8801	-6.55%
2021-12-17	2.900	2.860	2.990	2.900	2.900	30,000	87,000	2.9000	1.959	1.932	2.019	1.959	1.959	44,417	1.9587	-2.68%
2021-12-16	2.980	2.920	3.020	2.920	2.980	17,000	49,960	2.9388	2.013	1.972	2.040	1.972	2.013	25,170	1.9849	-2.30%
2021-12-15	3.050	2.850	3.050	2.860	3.050	298,000	888,870	2.9828	2.060	1.925	2.060	1.932	2.060	441,212	2.0146	-0.33%
2021-12-14	3.060	2.950	3.060	3.060	3.100	158,000	486,140	3.0768	2.067	1.992	2.067	2.067	2.094	233,931	2.0781	1.66%
2021-12-13	3.010	3.010	3.030	3.000	3.010	174,000	523,560	3.0090	2.033	2.033	2.046	2.026	2.033	257,620	2.0323	-0.66%
2021-12-10	3.030	3.010	3.030	3.030	3.160	20,000	61,880	3.0940	2.046	2.033	2.046	2.046	2.134	29,612	2.0897	-1.62%
2021-12-09	3.080	2.970	3.080	2.920	3.120	187,000	565,510	3.0241	2.080	2.006	2.080	1.972	2.107	276,868	2.0425	6.57%
2021-12-08	2.890	2.890	2.910	2.820	2.910	42,000	121,040	2.8819	1.952	1.952	1.965	1.905	1.965	62,184	1.9465	3.21%
2021-12-07	2.800	2.800	2.880	2.660	2.870	102,000	284,440	2.7886	1.891	1.891	1.945	1.797	1.938	151,019	1.8835	1.82%
2021-12-06	2.750	2.750	2.800	2.690	2.800	144,000	393,310	2.7313	1.857	1.857	1.891	1.817	1.891	213,203	1.8448	-2.14%
2021-12-03	2.810	2.810	2.820	2.780	2.830	80,000	223,990	2.7999	1.898	1.898	1.905	1.878	1.911	118,446	1.8911	-0.71%
2021-12-02	2.830	2.830	2.870	2.830	2.910	29,000	83,110	2.8659	1.911	1.911	1.938	1.911	1.965	42,937	1.9356	-3.08%
2021-12-01	2.920	2.920	2.950	2.920	3.000	101,000	298,120	2.9517	1.972	1.972	1.992	1.972	2.026	149,538	1.9936	-2.01%
2021-11-30	2.980	2.980	3.050	2.980	3.060	359,000	1,093,540	3.0461	2.013	2.013	2.060	2.013	2.067	531,527	2.0574	-1.65%
2021-11-29	3.030	3.030	3.050	3.030	3.090	69,000	209,700	3.0391	2.046	2.046	2.060	2.046	2.087	102,160	2.0527	0.00%
2021-11-26	3.030	3.030	3.070	3.030	3.040	47,000	142,530	3.0326	2.046	2.046	2.074	2.046	2.053	69,587	2.0482	0.00%
2021-11-25	3.030	3.020	3.080	3.030	3.080	38,000	116,180	3.0574	2.046	2.040	2.080	2.046	2.080	56,262	2.0650	0.66%
2021-11-24	3.010	3.010	3.050	3.000	3.070	105,000	319,090	3.0390	2.033	2.033	2.060	2.026	2.074	155,461	2.0525	-1.31%
2021-11-23	3.050	3.050	3.080	3.050	3.140	176,000	540,770	3.0726	2.060	2.060	2.080	2.060	2.121	260,582	2.0752	-0.33%
2021-11-22	3.060	3.060	3.090	3.060	3.130	82,000	252,220	3.0759	2.067	2.067	2.087	2.067	2.114	121,407	2.0775	-0.65%
2021-11-19	3.080	3.070	3.110	3.070	3.160	263,000	817,320	3.1077	2.080	2.074	2.101	2.074	2.134	389,392	2.0990	-0.96%
2021-11-18	3.110	3.060	3.140	3.050	3.180	176,000	546,560	3.1055	2.101	2.067	2.121	2.060	2.148	260,582	2.0975	-3.42%
2021-11-17	3.220	3.210	3.240	3.100	3.220	235,000	745,870	3.1739	2.175	2.168	2.188	2.094	2.175	347,936	2.1437	2.88%
2021-11-16	3.130	3.130	3.160	3.130	3.220	90,000	285,240	3.1693	2.114	2.114	2.134	2.114	2.175	133,252	2.1406	0.97%
2021-11-15	3.100	3.100	3.200	3.100	3.250	140,000	446,120	3.1866	2.094	2.094	2.161	2.094	2.195	207,281	2.1522	-0.64%
2021-11-12	3.120	3.120	3.150	3.100	3.220	263,000	823,200	3.1300	2.107	2.107	2.128	2.094	2.175	389,392	2.1141	-3.11%
2021-11-11	3.220	3.180	3.220	3.050	3.300	194,000	628,170	3.2380	2.175	2.148	2.175	2.060	2.229	287,232	2.1870	4.55%
2021-11-10	3.080	3.070	3.080	3.030	3.120	174,000	533,830	3.0680	2.080	2.074	2.080	2.046	2.107	257,620	2.0722	-0.65%
2021-11-09	3.100	3.100	3.160	3.020	3.180	472,000	1,472,130	3.1189	2.094	2.094	2.134	2.040	2.148	698,833	2.1066	-1.90%
2021-11-08	3.160	3.160	3.230	3.150	3.320	293,000	942,530	3.2168	2.134	2.134	2.182	2.128	2.242	433,809	2.1727	-6.51%
2021-11-05	3.380	3.380	3.400	3.350	3.560	346,000	1,184,170	3.4225	2.283	2.283	2.296	2.263	2.404	512,280	2.3116	-3.15%
2021-11-04	3.490	3.460	3.490	3.150	3.530	606,000	2,057,000	3.3944	2.357	2.337	2.357	2.128	2.384	897,230	2.2926	11.15%
2021-11-03	3.140	3.130	3.170	3.100	3.390	1,016,000	3,237,850	3.1869	2.121	2.114	2.141	2.094	2.290	1,504,267	2.1524	-7.37%
2021-11-02	3.390	3.300	3.390	2.900	3.580	2,796,000	9,346,350	3.3428	2.290	2.229	2.290	1.959	2.418	4,139,695	2.2577	17.71%
2021-11-01	2.880	2.860	2.880	2.780	2.960	303,000	863,850	2.8510	1.945	1.932	1.945	1.878	1.999	448,615	1.9256	-2.70%
2021-10-29	2.960	2.960	2.990	2.930	3.400	3,340,000	10,446,020	3.1276	1.999	1.999	2.019	1.979	2.296	4,945,129	2.1124	5.71%
2021-10-28	2.800	2.800	2.860	2.780	2.800	36,000	100,610	2.7947	1.891	1.891	1.932	1.878	1.891	53,301	1.8876	-0.36%
2021-10-27	2.810	2.810	2.840	2.810	2.840	71,000	200,680	2.8265	1.898	1.898	1.918	1.898	1.918	105,121	1.9090	-0.71%
2021-10-26	2.830	2.800	2.840	2.840	2.920	60,000	172,270	2.8712	1.911	1.891	1.918	1.918	1.972	88,835	1.9392	0.00%
2021-10-25	2.830	2.730	2.830	2.830	2.870	30,000	85,450	2.8483	1.911	1.844	1.911	1.911	1.938	44,417	1.9238	0.00%
2021-10-22	2.830	2.820	2.830	2.830	2.840	93,000	263,390	2.8322	1.911	1.905	1.911	1.911	1.918	137,694	1.9129	-0.35%
2021-10-21	2.840	2.850	2.870	2.800	2.900	49,000	139,440	2.8457	1.918	1.925	1.938	1.891	1.959	72,548	1.9220	-0.35%
2021-10-20	2.850	2.850	2.890	2.780	2.850	122,000	340,470	2.7907	1.925	1.925	1.952	1.878	1.925	180,630	1.8849	4.40%
2021-10-19	2.730	2.730	2.760	2.710	2.780	96,000	263,670	2.7466	1.844	1.844	1.864	1.830	1.878	142,135	1.8551	-0.73%
2021-10-18	2.750	2.750	2.760	2.750	2.780	45,000	124,120	2.7582	1.857	1.857	1.864	1.857	1.878	66,626	1.8629	1.85%
2021-10-15	2.700	2.700	2.770	2.700	2.850	140,000	385,090	2.7506	1.824	1.824	1.871	1.824	1.925	207,281	1.8578	0.37%
2021-10-12	2.690	2.690	2.700	2.620	2.720	262,000	707,190	2.6992	1.817	1.817	1.824	1.770	1.837	387,911	1.8231	-1.82%
2021-10-11	2.740	2.720	2.740	2.690	2.750	50,000	135,820	2.7164	1.851	1.837	1.851	1.817	1.857	74,029	1.8347	1.86%
2021-10-08	2.690	2.690	2.700	2.690	2.710	12,000	32,400	2.7000	1.817	1.817	1.824	1.817	1.830	17,767	1.8236	0.00%
2021-10-07	2.690	2.690	2.700	2.690	2.720	355,000	958,870	2.7010	1.817	1.817	1.824	1.817	1.837	525,605	1.8243	-0.74%
2021-10-06	2.710	2.680	2.710	2.700	2.710	52,000	140,910	2.7098	1.830	1.810	1.830	1.824	1.830	76,990	1.8302	0.37%
2021-10-05	2.700	2.680	2.810	2.700	2.800	4,000	11,100	2.7750	1.824	1.810	1.898	1.824	1.891	5,922	1.8743	-3.23%
2021-10-04	2.790	2.790	2.820	2.750	2.930	26,000	74,840	2.8785	1.884	1.884	1.905	1.857	1.979	38,495	1.9441	-5.10%
2021-09-30	2.940	2.940	3.000	2.940	2.960	10,000	29,460	2.9460	1.986	1.986	2.026	1.986	1.999	14,806	1.9898	-0.86%
2021-09-29	3.020	3.020	3.030	2.990	3.050	436,000	1,309,310	3.0030	2.003	2.003	2.009	1.983	2.023	657,418	1.9916	0.67%
2021-09-28	3.000	3.000	3.070	2.950	3.000	93,000	278,950	2.9995	1.990	1.990	2.036	1.956	1.990	140,229	1.9892	1.69%
2021-09-27	2.950	2.950	2.960	2.940	2.950	86,000	253,680	2.9498	1.956	1.956	1.963	1.950	1.956	129,674	1.9563	-0.67%
2021-09-24	2.970	2.970	3.050	2.830	3.020	213,000	630,670	2.9609	1.970	1.970	2.023	1.877	2.003	321,170	1.9637	4.21%
2021-09-23	2.850	2.810	2.880	2.750	2.870	69,000	193,520	2.8046	1.890	1.864	1.910	1.824	1.903	104,041	1.8600	5.56%
2021-09-21	2.700	2.700	2.790	2.680	2.740	207,000	559,330	2.7021	1.791	1.791	1.850	1.777	1.817	312,123	1.7920	-1.46%
2021-09-20	2.740	2.730	2.800	2.680	2.740	56,000	151,970	2.7138	1.817	1.811	1.857	1.777	1.817	84,439	1.7998	-2.49%
2021-09-17	2.810	2.810	2.880	2.780	2.890	163,000	459,220	2.8173	1.864	1.864	1.910	1.844	1.917	245,778	1.8684	-2.77%
2021-09-16	2.890	2.890	2.950	2.880	3.100	424,000	1,282,150	3.0239	1.917	1.917	1.956	1.910	2.056	639,323	2.0055	-6.47%
2021-09-15	3.090	3.090	3.200	3.080	3.250	269,000	858,030	3.1897	2.049	2.049	2.122	2.043	2.155	405,609	2.1154	0.00%
2021-09-14	3.090	3.090	3.200	3.090	3.150	105,000	327,010	3.1144	2.049	2.049	2.122	2.049	2.089	158,323	2.0655	-3.44%
2021-09-13	3.200	3.160	3.200	3.110	3.200	65,000	205,170	3.1565	2.122	2.096	2.122	2.063	2.122	98,009	2.0934	0.00%
2021-09-10	3.200	3.190	3.200	3.190	3.240	48,000	154,050	3.2094	2.122	2.116	2.122	2.116	2.149	72,376	2.1285	-0.31%
2021-09-09	3.210	3.210	3.230	3.180	3.300	184,000	594,750	3.2323	2.129	2.129	2.142	2.109	2.189	277,442	2.1437	-2.13%
2021-09-08	3.280	3.280	3.300	3.270	3.300	83,000	271,580	3.2720	2.175	2.175	2.189	2.169	2.189	125,151	2.1700	-1.20%
2021-09-07	3.320	3.320	3.350	3.300	3.400	166,000	552,220	3.3266	2.202	2.202	2.222	2.189	2.255	250,301	2.2062	-2.92%
2021-09-06	3.420	3.420	3.430	3.270	3.460	113,000	378,290	3.3477	2.268	2.268	2.275	2.169	2.295	170,386	2.2202	2.40%
2021-09-03	3.340	3.340	3.360	3.340	3.410	236,000	793,520	3.3624	2.215	2.215	2.228	2.215	2.262	355,850	2.2299	-2.05%
2021-09-02	3.410	3.410	3.430	3.360	3.420	87,000	296,390	3.4068	2.262	2.262	2.275	2.228	2.268	131,182	2.2594	1.49%
2021-09-01	3.360	3.360	3.380	3.340	3.430	343,000	1,151,730	3.3578	2.228	2.228	2.242	2.215	2.275	517,189	2.2269	-0.30%
2021-08-31	3.370	3.370	3.460	3.290	3.490	107,000	356,260	3.3295	2.235	2.235	2.295	2.182	2.315	161,339	2.2081	-0.30%
2021-08-30	3.380	3.380	3.520	3.330	3.450	126,000	428,280	3.3990	2.242	2.242	2.334	2.208	2.288	189,988	2.2543	-0.59%
2021-08-27	3.400	3.400	3.450	3.310	3.670	443,000	1,537,360	3.4703	2.255	2.255	2.288	2.195	2.434	667,972	2.3015	-4.23%
2021-08-26	3.550	3.500	3.570	3.420	3.550	116,000	402,460	3.4695	2.354	2.321	2.368	2.268	2.354	174,909	2.3010	2.60%
2021-08-25	3.460	3.460	3.490	3.410	3.480	28,000	96,650	3.4518	2.295	2.295	2.315	2.262	2.308	42,219	2.2892	1.17%
2021-08-24	3.420	3.420	3.440	3.420	3.500	145,000	500,700	3.4531	2.268	2.268	2.281	2.268	2.321	218,637	2.2901	-0.58%
2021-08-23	3.440	3.440	3.470	3.250	3.480	97,000	332,650	3.4294	2.281	2.281	2.301	2.155	2.308	146,260	2.2744	5.85%
2021-08-20	3.250	3.230	3.300	3.100	3.300	468,000	1,495,440	3.1954	2.155	2.142	2.189	2.056	2.189	705,668	2.1192	-4.41%
2021-08-19	3.400	3.400	3.410	3.400	3.440	165,000	564,760	3.4228	2.255	2.255	2.262	2.255	2.281	248,793	2.2700	-1.16%
2021-08-18	3.440	3.430	3.440	3.400	3.490	259,000	888,290	3.4297	2.281	2.275	2.281	2.255	2.315	390,530	2.2746	-1.71%
2021-08-17	3.500	3.480	3.500	3.420	3.610	414,000	1,452,850	3.5093	2.321	2.308	2.321	2.268	2.394	624,245	2.3274	-1.13%
2021-08-16	3.540	3.540	3.610	3.540	3.720	235,000	849,570	3.6152	2.348	2.348	2.394	2.348	2.467	354,342	2.3976	-3.80%
2021-08-13	3.680	3.670	3.720	3.660	3.760	189,000	699,360	3.7003	2.441	2.434	2.467	2.427	2.494	284,981	2.4541	-1.87%
2021-08-12	3.750	3.720	3.780	3.700	3.780	130,000	486,010	3.7385	2.487	2.467	2.507	2.454	2.507	196,019	2.4794	0.81%
2021-08-11	3.720	3.720	3.780	3.720	3.850	236,000	888,460	3.7647	2.467	2.467	2.507	2.467	2.553	355,850	2.4967	-3.38%
2021-08-10	3.850	3.850	3.880	3.800	3.900	274,000	1,056,990	3.8576	2.553	2.553	2.573	2.520	2.586	413,148	2.5584	0.52%
2021-08-09	3.830	3.840	3.870	3.650	4.040	1,491,000	5,812,760	3.8986	2.540	2.547	2.567	2.421	2.679	2,248,187	2.5855	1.86%
2021-08-06	3.760	3.760	3.800	3.680	3.800	124,000	465,870	3.7570	2.494	2.494	2.520	2.441	2.520	186,972	2.4917	-1.05%
2021-08-05	3.800	3.760	3.800	3.760	3.960	625,000	2,384,190	3.8147	2.520	2.494	2.520	2.494	2.626	942,399	2.5299	-2.31%
2021-08-04	3.890	3.840	3.920	3.820	4.090	1,408,000	5,557,960	3.9474	2.580	2.547	2.600	2.533	2.712	2,123,036	2.6179	0.78%
2021-08-03	3.860	3.810	3.860	3.710	4.050	3,062,000	11,900,230	3.8864	2.560	2.527	2.560	2.460	2.686	4,617,001	2.5775	7.52%
2021-08-02	3.590	3.560	3.600	3.390	3.650	1,396,000	4,879,650	3.4955	2.381	2.361	2.388	2.248	2.421	2,104,942	2.3182	9.45%
2021-07-30	3.280	3.280	3.300	3.250	3.320	458,000	1,501,890	3.2792	2.175	2.175	2.189	2.155	2.202	690,590	2.1748	0.92%
2021-07-29	3.250	3.240	3.500	3.210	3.260	559,000	1,810,080	3.2381	2.155	2.149	2.321	2.129	2.162	842,882	2.1475	0.00%
2021-07-28	3.250	3.250	3.300	3.100	3.300	142,000	456,980	3.2182	2.155	2.155	2.189	2.056	2.189	214,113	2.1343	4.17%
2021-07-27	3.120	3.120	3.210	3.110	3.300	291,000	932,900	3.2058	2.069	2.069	2.129	2.063	2.189	438,781	2.1261	-6.59%
2021-07-26	3.340	3.340	3.380	3.340	3.410	1,024,000	3,472,670	3.3913	2.215	2.215	2.242	2.215	2.262	1,544,027	2.2491	-2.34%
2021-07-23	3.420	3.430	3.450	3.420	3.460	220,000	754,470	3.4294	2.268	2.275	2.288	2.268	2.295	331,724	2.2744	-2.56%
2021-07-22	3.510	3.410	3.510	3.390	3.510	157,000	538,020	3.4269	2.328	2.262	2.328	2.248	2.328	236,731	2.2727	3.85%
2021-07-21	3.380	3.380	3.430	3.360	3.410	146,000	494,460	3.3867	2.242	2.242	2.275	2.228	2.262	220,144	2.2461	-1.46%
2021-07-20	3.430	3.430	3.480	3.400	3.430	105,000	357,750	3.4071	2.275	2.275	2.308	2.255	2.275	158,323	2.2596	-0.29%
2021-07-19	3.440	3.440	3.530	3.440	3.620	38,000	134,870	3.5492	2.281	2.281	2.341	2.281	2.401	57,298	2.3538	-2.82%
2021-07-16	3.540	3.430	3.540	3.360	3.540	139,000	475,500	3.4209	2.348	2.275	2.348	2.228	2.348	209,590	2.2687	2.31%
2021-07-15	3.460	3.460	3.550	3.430	3.650	267,000	949,480	3.5561	2.295	2.295	2.354	2.275	2.421	402,593	2.3584	-0.86%
2021-07-14	3.490	3.450	3.490	3.390	3.540	1,672,000	5,789,390	3.4626	2.315	2.288	2.315	2.248	2.348	2,521,106	2.2964	-0.85%
2021-07-13	3.520	3.520	3.570	3.500	3.570	123,000	436,080	3.5454	2.334	2.334	2.368	2.321	2.368	185,464	2.3513	-2.22%
2021-07-12	3.600	3.500	3.710	3.500	3.600	22,000	78,300	3.5591	2.388	2.321	2.460	2.321	2.388	33,172	2.3604	1.98%
2021-07-09	3.530	3.540	3.550	3.330	3.600	549,000	1,875,110	3.4155	2.341	2.348	2.354	2.208	2.388	827,803	2.2652	2.32%
2021-07-08	3.450	3.450	3.500	3.450	3.500	125,000	431,900	3.4552	2.288	2.288	2.321	2.288	2.321	188,480	2.2915	-2.27%
2021-07-07	3.530	3.530	3.560	3.460	3.570	129,000	451,380	3.4991	2.341	2.341	2.361	2.295	2.368	194,511	2.3206	-0.84%
2021-07-06	3.560	3.560	3.630	3.470	3.730	694,000	2,481,000	3.5749	2.361	2.361	2.407	2.301	2.474	1,046,440	2.3709	-1.93%
2021-07-05	3.630	3.810	3.870	3.550	3.650	197,000	706,160	3.5846	2.407	2.527	2.567	2.354	2.421	297,044	2.3773	-1.09%
2021-07-02	3.670	3.680	3.700	3.650	3.700	121,000	443,210	3.6629	2.434	2.441	2.454	2.421	2.454	182,448	2.4292	-1.34%
2021-06-30	3.720	3.710	3.720	3.680	3.850	44,000	166,900	3.7932	2.467	2.460	2.467	2.441	2.553	66,345	2.5156	0.81%
2021-06-29	3.690	3.660	3.700	3.620	3.880	102,000	376,970	3.6958	2.447	2.427	2.454	2.401	2.573	153,800	2.4510	-1.60%
2021-06-28	3.750	3.750	3.830	3.710	3.840	133,000	501,860	3.7734	2.487	2.487	2.540	2.460	2.547	200,543	2.5025	-2.34%
2021-06-25	3.840	3.840	3.890	3.820	3.870	49,000	188,570	3.8484	2.547	2.547	2.580	2.533	2.567	73,884	2.5522	-0.26%
2021-06-24	3.850	3.800	3.850	3.850	3.980	99,000	388,940	3.9287	2.553	2.520	2.553	2.553	2.640	149,276	2.6055	-2.53%
2021-06-23	3.950	3.920	3.990	3.900	4.050	146,000	576,970	3.9518	2.620	2.600	2.646	2.586	2.686	220,144	2.6209	2.33%
2021-06-22	3.860	3.860	3.870	3.840	3.980	324,000	1,268,400	3.9148	2.560	2.560	2.567	2.547	2.640	488,540	2.5963	-2.53%
2021-06-21	3.960	3.960	4.030	3.940	4.130	518,000	2,078,680	4.0129	2.626	2.626	2.673	2.613	2.739	781,060	2.6614	-3.65%
2021-06-18	4.110	4.000	4.120	3.770	4.130	286,000	1,154,160	4.0355	2.726	2.653	2.732	2.500	2.739	431,242	2.6764	6.20%
2021-06-17	3.870	3.850	3.950	3.850	4.080	336,000	1,323,990	3.9404	2.567	2.553	2.620	2.553	2.706	506,634	2.6133	-4.44%
2021-06-16	4.050	4.030	4.050	3.980	4.230	553,000	2,258,910	4.0848	2.686	2.673	2.686	2.640	2.805	833,835	2.7091	-0.74%
2021-06-15	4.080	3.980	4.080	3.480	4.080	1,932,000	7,402,210	3.8314	2.706	2.640	2.706	2.308	2.706	2,913,144	2.5410	16.57%
2021-06-11	3.500	3.500	3.510	3.420	3.510	331,000	1,142,510	3.4517	2.321	2.321	2.328	2.268	2.328	499,095	2.2892	0.86%
2021-06-10	3.470	3.440	3.470	3.430	3.470	330,000	1,141,965	3.4605	2.301	2.281	2.301	2.275	2.301	497,587	2.2950	1.46%
2021-06-09	3.420	3.420	3.460	3.380	3.460	469,000	1,600,650	3.4129	2.268	2.268	2.295	2.242	2.295	707,176	2.2634	-0.58%
2021-06-08	3.440	3.440	3.460	3.370	3.480	459,000	1,579,860	3.4420	2.281	2.281	2.295	2.235	2.308	692,098	2.2827	2.08%
2021-06-07	3.370	3.330	3.370	3.330	3.370	204,000	685,210	3.3589	2.235	2.208	2.235	2.208	2.235	307,599	2.2276	0.00%
2021-06-04	3.370	3.340	3.370	3.270	3.370	324,000	1,084,580	3.3475	2.235	2.215	2.235	2.169	2.235	488,540	2.2200	1.81%
2021-06-03	3.310	3.210	3.310	3.200	3.370	1,688,000	5,571,920	3.3009	2.195	2.129	2.195	2.122	2.235	2,545,231	2.1892	-0.32%
2021-06-02	3.450	3.430	3.460	3.400	3.530	955,000	3,284,300	3.4391	2.202	2.189	2.209	2.170	2.253	1,496,100	2.1952	1.47%
2021-06-01	3.400	3.380	3.400	3.110	3.420	1,172,000	3,938,450	3.3605	2.170	2.158	2.170	1.985	2.183	1,836,052	2.1451	-1.16%
2021-05-31	3.440	3.420	3.440	3.400	3.470	786,000	2,697,730	3.4322	2.196	2.183	2.196	2.170	2.215	1,231,345	2.1909	-1.71%
2021-05-28	3.500	3.450	3.500	3.410	3.550	674,000	2,343,140	3.4765	2.234	2.202	2.234	2.177	2.266	1,055,886	2.2191	0.00%
2021-05-27	3.500	3.500	3.530	3.420	3.580	355,000	1,242,650	3.5004	2.234	2.234	2.253	2.183	2.285	556,142	2.2344	-1.41%
2021-05-26	3.550	3.480	3.550	3.400	3.570	510,000	1,766,600	3.4639	2.266	2.221	2.266	2.170	2.279	798,965	2.2111	2.31%
2021-05-25	3.470	3.380	3.470	3.340	3.520	463,000	1,591,210	3.4367	2.215	2.158	2.215	2.132	2.247	725,334	2.1938	1.17%
2021-05-24	3.430	3.430	3.480	3.420	3.540	625,000	2,166,960	3.4671	2.189	2.189	2.221	2.183	2.260	979,123	2.2132	1.18%
2021-05-21	3.390	3.390	3.420	3.310	3.660	1,293,000	4,396,810	3.4005	2.164	2.164	2.183	2.113	2.336	2,025,610	2.1706	-2.02%
2021-05-20	3.460	3.350	3.500	3.350	3.550	983,000	3,347,990	3.4059	2.209	2.138	2.234	2.138	2.266	1,539,965	2.1741	-0.86%
2021-05-18	3.490	3.450	3.520	3.400	3.690	1,816,000	6,457,600	3.5559	2.228	2.202	2.247	2.170	2.355	2,844,940	2.2699	-3.06%
2021-05-17	3.600	3.560	3.610	3.450	3.910	1,238,000	4,431,270	3.5794	2.298	2.272	2.304	2.202	2.496	1,939,447	2.2848	-9.09%
2021-05-14	3.960	3.910	3.960	3.910	4.650	1,088,000	4,408,830	4.0522	2.528	2.496	2.528	2.496	2.968	1,704,458	2.5866	-10.41%
2021-05-13	4.420	4.360	4.420	4.300	4.570	261,000	1,162,900	4.4556	2.821	2.783	2.821	2.745	2.917	408,882	2.8441	-3.91%
2021-05-12	4.600	4.500	4.620	4.600	4.690	119,000	551,710	4.6362	2.936	2.872	2.949	2.936	2.994	186,425	2.9594	-0.86%
2021-05-11	4.640	4.400	4.500	4.380	4.700	237,000	1,056,310	4.4570	2.962	2.809	2.872	2.796	3.000	371,284	2.8450	-1.28%
2021-05-10	4.700	4.700	4.800	4.700	5.040	488,000	2,342,510	4.8002	3.000	3.000	3.064	3.000	3.217	764,499	3.0641	-7.84%
2021-05-07	5.100	5.100	5.120	4.950	5.120	27,000	136,480	5.0548	3.255	3.255	3.268	3.160	3.268	42,298	3.2266	0.99%
2021-05-06	5.050	5.050	5.100	4.950	5.050	113,000	565,560	5.0050	3.224	3.224	3.255	3.160	3.224	177,025	3.1948	2.02%
2021-05-05	4.950	4.950	4.980	4.950	4.990	51,000	253,190	4.9645	3.160	3.160	3.179	3.160	3.185	79,896	3.1690	-1.00%
2021-05-04	5.000	4.970	5.000	4.910	5.000	70,000	346,870	4.9553	3.192	3.172	3.192	3.134	3.192	109,662	3.1631	0.00%
2021-05-03	5.000	4.980	5.000	4.900	5.120	24,000	119,230	4.9679	3.192	3.179	3.192	3.128	3.268	37,598	3.1712	0.00%
2021-04-30	5.000	5.000	5.100	5.000	5.140	44,000	224,440	5.1009	3.192	3.192	3.255	3.192	3.281	68,930	3.2560	-3.10%
2021-04-29	5.160	4.960	5.160	4.960	5.200	58,000	289,200	4.9862	3.294	3.166	3.294	3.166	3.319	90,863	3.1828	-1.53%
2021-04-28	5.240	5.130	5.240	5.230	5.240	51,000	266,740	5.2302	3.345	3.275	3.345	3.338	3.345	79,896	3.3386	-0.19%
2021-04-27	5.250	5.150	5.250	4.970	5.250	181,000	928,760	5.1313	3.351	3.287	3.351	3.172	3.351	283,554	3.2754	5.63%
2021-04-26	4.970	4.970	5.050	4.970	5.050	9,000	44,970	4.9967	3.172	3.172	3.224	3.172	3.224	14,099	3.1895	0.81%
2021-04-23	4.930	4.930	5.060	4.920	5.030	241,000	1,203,560	4.9940	3.147	3.147	3.230	3.141	3.211	377,550	3.1878	-2.57%
2021-04-22	5.060	5.040	5.060	5.040	5.100	31,000	157,540	5.0819	3.230	3.217	3.230	3.217	3.255	48,565	3.2439	-0.78%
2021-04-21	5.100	5.040	5.100	5.030	5.100	21,000	105,890	5.0424	3.255	3.217	3.255	3.211	3.255	32,899	3.2187	-0.20%
2021-04-20	5.110	5.040	5.110	5.020	5.150	244,000	1,250,600	5.1254	3.262	3.217	3.262	3.204	3.287	382,250	3.2717	-0.39%
2021-04-19	5.130	5.130	5.200	5.110	5.250	32,000	166,130	5.1916	3.275	3.275	3.319	3.262	3.351	50,131	3.3139	-1.72%
2021-04-16	5.220	5.070	5.200	4.980	5.220	25,000	126,870	5.0748	3.332	3.236	3.319	3.179	3.332	39,165	3.2394	2.96%
2021-04-15	5.070	5.010	5.130	5.110	5.110	1,000	5,110	5.1100	3.236	3.198	3.275	3.262	3.262	1,567	3.2618	-1.55%
2021-04-14	5.150	5.100	5.280	5.030	5.150	104,000	531,890	5.1143	3.287	3.255	3.370	3.211	3.287	162,926	3.2646	1.98%
2021-04-13	5.050	5.020	5.120	4.920	5.240	244,000	1,231,420	5.0468	3.224	3.204	3.268	3.141	3.345	382,250	3.2215	-3.44%
2021-04-12	5.230	5.160	5.230	5.130	5.250	25,000	129,660	5.1864	3.338	3.294	3.338	3.275	3.351	39,165	3.3106	-2.97%
2021-04-09	5.390	5.350	5.390	5.280	5.680	232,000	1,245,870	5.3701	3.441	3.415	3.441	3.370	3.626	363,451	3.4279	-3.06%
2021-04-08	5.560	5.460	5.560	5.460	5.700	78,000	443,100	5.6808	3.549	3.485	3.549	3.485	3.638	122,195	3.6262	-1.24%
2021-04-07	5.630	5.400	5.650	5.630	5.700	4,000	22,590	5.6475	3.594	3.447	3.607	3.594	3.638	6,266	3.6049	-1.23%
2021-04-01	5.700	5.690	5.700	5.480	5.740	185,000	1,054,310	5.6990	3.638	3.632	3.638	3.498	3.664	289,820	3.6378	0.00%
2021-03-31	5.700	5.550	5.700	5.450	5.740	95,000	531,700	5.5968	3.638	3.543	3.638	3.479	3.664	148,827	3.5726	0.35%
2021-03-30	5.680	5.550	5.680	5.560	5.800	224,000	1,286,420	5.7429	3.626	3.543	3.626	3.549	3.702	350,918	3.6659	0.71%
2021-03-29	5.640	5.520	5.640	5.460	5.820	880,700	4,979,855	5.6544	3.600	3.524	3.600	3.485	3.715	1,379,702	3.6094	-1.23%
2021-03-26	5.710	5.710	5.720	5.530	6.200	889,000	5,325,830	5.9908	3.645	3.645	3.651	3.530	3.958	1,392,705	3.8241	1.60%
2021-03-25	5.620	5.300	5.660	5.190	5.670	500,000	2,687,860	5.3757	3.587	3.383	3.613	3.313	3.619	783,299	3.4315	6.04%
2021-03-24	5.300	5.300	5.350	5.280	5.310	244,000	1,292,870	5.2986	3.383	3.383	3.415	3.370	3.390	382,250	3.3823	-1.67%
2021-03-23	5.390	5.300	5.390	5.390	5.500	18,000	97,700	5.4278	3.441	3.383	3.441	3.441	3.511	28,199	3.4647	-2.00%
2021-03-22	5.500	5.500	5.530	5.000	5.510	330,000	1,746,690	5.2930	3.511	3.511	3.530	3.192	3.517	516,977	3.3787	5.36%
2021-03-19	5.220	5.110	5.240	5.050	5.280	293,000	1,512,050	5.1606	3.332	3.262	3.345	3.224	3.370	459,013	3.2941	-1.51%
2021-03-18	5.300	5.220	5.300	5.200	5.400	81,000	429,700	5.3049	3.383	3.332	3.383	3.319	3.447	126,894	3.3863	0.38%
2021-03-17	5.280	5.240	5.280	5.190	5.280	45,000	235,770	5.2393	3.370	3.345	3.370	3.313	3.370	70,497	3.3444	1.54%
2021-03-16	5.200	5.200	5.280	5.110	5.300	147,000	763,830	5.1961	3.319	3.319	3.370	3.262	3.383	230,290	3.3168	-2.26%
2021-03-15	5.320	5.080	5.320	5.220	5.340	124,000	659,650	5.3198	3.396	3.243	3.396	3.332	3.409	194,258	3.3957	1.92%
2021-03-12	5.220	5.050	5.220	5.040	5.250	273,000	1,419,000	5.1978	3.332	3.224	3.332	3.217	3.351	427,681	3.3179	-0.38%
2021-03-11	5.240	5.060	5.240	5.110	5.300	122,000	641,420	5.2575	3.345	3.230	3.345	3.262	3.383	191,125	3.3560	1.35%
2021-03-10	5.170	5.100	5.170	4.800	5.210	216,000	1,075,010	4.9769	3.300	3.255	3.300	3.064	3.326	338,385	3.1769	6.82%
2021-03-09	4.840	4.840	4.990	4.750	5.180	250,000	1,223,820	4.8953	3.089	3.089	3.185	3.032	3.307	391,649	3.1248	-5.10%
2021-03-08	5.100	4.900	5.100	4.920	5.400	1,177,000	6,021,090	5.1156	3.255	3.128	3.255	3.141	3.447	1,843,885	3.2654	-4.85%
2021-03-05	5.360	5.300	5.360	5.030	5.360	640,000	3,349,930	5.2343	3.421	3.383	3.421	3.211	3.421	1,002,622	3.3412	-4.29%
2021-03-04	5.600	5.440	5.600	5.420	5.710	343,000	1,892,530	5.5176	3.575	3.472	3.575	3.460	3.645	537,343	3.5220	-1.41%
2021-03-03	5.680	5.650	5.680	5.490	5.700	269,000	1,494,620	5.5562	3.626	3.607	3.626	3.504	3.638	421,415	3.5467	1.43%
2021-03-02	5.600	5.560	5.600	5.500	5.880	167,000	934,490	5.5957	3.575	3.549	3.575	3.511	3.753	261,622	3.5719	2.00%
2021-03-01	5.490	5.450	5.500	5.300	5.540	373,000	2,040,010	5.4692	3.504	3.479	3.511	3.383	3.536	584,341	3.4911	2.23%
2021-02-26	5.370	5.300	5.370	5.200	5.690	581,000	3,102,050	5.3392	3.428	3.383	3.428	3.319	3.632	910,193	3.4081	-5.62%
2021-02-25	5.690	5.550	5.690	5.350	5.690	514,000	2,847,340	5.5396	3.632	3.543	3.632	3.415	3.632	805,231	3.5361	3.08%
2021-02-24	5.520	5.490	5.520	5.410	5.830	1,550,000	8,637,680	5.5727	3.524	3.504	3.524	3.453	3.721	2,428,226	3.5572	-5.64%
2021-02-23	5.850	5.780	5.850	5.470	5.870	932,000	5,311,100	5.6986	3.734	3.690	3.734	3.492	3.747	1,460,069	3.6376	0.34%
2021-02-22	5.830	5.700	5.830	5.710	6.120	2,140,000	12,743,840	5.9551	3.721	3.638	3.721	3.645	3.907	3,352,518	3.8013	-5.66%
2021-02-19	6.180	6.170	6.180	5.880	6.200	1,187,000	7,239,970	6.0994	3.945	3.938	3.945	3.753	3.958	1,859,551	3.8934	0.82%
2021-02-18	6.130	6.050	6.130	5.550	6.300	2,593,000	15,658,730	6.0388	3.913	3.862	3.913	3.543	4.021	4,062,186	3.8548	1.32%
2021-02-17	6.050	6.010	6.050	5.800	6.140	1,080,000	6,547,090	6.0621	3.862	3.836	3.862	3.702	3.919	1,691,925	3.8696	0.33%
2021-02-16	6.030	6.000	6.030	5.570	6.190	1,396,000	8,309,035	5.9520	3.849	3.830	3.849	3.555	3.951	2,186,970	3.7993	5.24%
2021-02-11	5.730	5.730	5.740	5.150	5.790	1,183,000	6,599,820	5.5789	3.658	3.658	3.664	3.287	3.696	1,853,284	3.5611	7.91%
2021-02-10	5.310	5.300	5.310	5.010	5.310	910,000	4,747,550	5.2171	3.390	3.383	3.390	3.198	3.390	1,425,603	3.3302	4.53%
2021-02-09	5.080	5.050	5.080	4.930	5.250	848,000	4,321,390	5.0960	3.243	3.224	3.243	3.147	3.351	1,328,474	3.2529	1.60%
2021-02-08	5.000	4.940	5.000	4.830	5.190	641,000	3,201,170	4.9940	3.192	3.153	3.192	3.083	3.313	1,004,189	3.1878	0.00%
2021-02-05	5.000	5.000	5.050	4.970	5.210	1,169,000	5,913,940	5.0590	3.192	3.192	3.224	3.172	3.326	1,831,352	3.2293	-2.34%
2021-02-04	5.120	5.070	5.120	4.870	5.260	1,875,000	9,491,030	5.0619	3.268	3.236	3.268	3.109	3.358	2,937,370	3.2311	-3.40%
2021-02-03	5.300	5.300	5.360	5.130	5.910	3,320,000	18,122,120	5.4585	3.383	3.383	3.421	3.275	3.773	5,201,103	3.4843	-5.36%
2021-02-02	5.600	5.540	5.600	5.050	5.600	2,359,000	12,583,710	5.3343	3.575	3.536	3.575	3.224	3.575	3,695,603	3.4050	10.89%
2021-02-01	5.050	5.000	5.050	4.870	5.070	882,000	4,414,320	5.0049	3.224	3.192	3.224	3.109	3.236	1,381,739	3.1948	1.81%
2021-01-29	4.960	4.890	4.960	4.620	5.110	1,453,000	7,098,320	4.8853	3.166	3.121	3.166	2.949	3.262	2,276,266	3.1184	1.85%
2021-01-28	4.870	4.870	4.930	4.800	5.170	1,956,000	9,785,600	5.0029	3.109	3.109	3.147	3.064	3.300	3,064,264	3.1935	-5.98%
2021-01-27	5.180	5.170	5.180	4.900	5.350	1,882,000	9,663,880	5.1349	3.307	3.300	3.307	3.128	3.415	2,948,336	3.2777	-3.90%
2021-01-26	5.390	5.310	5.390	4.900	5.880	3,228,000	16,806,440	5.2065	3.441	3.390	3.441	3.128	3.753	5,056,976	3.3234	-2.71%
2021-01-25	5.540	5.520	5.540	5.400	5.760	2,775,000	15,524,200	5.5943	3.536	3.524	3.536	3.447	3.677	4,347,307	3.5710	2.59%
2021-01-22	5.400	5.400	5.450	5.400	5.770	1,203,000	6,650,780	5.5285	3.447	3.447	3.479	3.447	3.683	1,884,616	3.5290	-7.53%
2021-01-21	5.840	5.780	5.840	5.690	6.380	1,886,000	11,178,490	5.9271	3.728	3.690	3.728	3.632	4.073	2,954,602	3.7834	-2.50%
2021-01-20	5.990	5.960	6.000	5.540	6.020	5,172,000	30,267,600	5.8522	3.824	3.804	3.830	3.536	3.843	8,102,440	3.7356	7.93%
2021-01-19	5.550	5.520	5.550	5.320	5.850	1,852,000	10,203,350	5.5094	3.543	3.524	3.543	3.396	3.734	2,901,338	3.5168	-3.65%
2021-01-18	5.760	5.750	5.760	5.060	5.850	2,842,000	15,745,570	5.5403	3.677	3.670	3.677	3.230	3.734	4,452,269	3.5365	11.20%
2021-01-15	5.180	5.160	5.180	5.060	5.430	1,844,000	9,563,720	5.1864	3.307	3.294	3.307	3.230	3.466	2,888,805	3.3106	-4.60%
2021-01-14	5.430	5.430	5.550	5.430	5.660	890,000	4,968,830	5.5830	3.466	3.466	3.543	3.466	3.613	1,394,271	3.5637	-3.04%
2021-01-13	5.600	5.560	5.600	5.480	5.660	893,000	4,951,740	5.5451	3.575	3.549	3.575	3.498	3.613	1,398,971	3.5396	-0.71%
2021-01-12	5.640	5.630	5.640	5.550	5.840	1,510,000	8,658,680	5.7342	3.600	3.594	3.600	3.543	3.728	2,365,562	3.6603	-1.74%
2021-01-11	5.740	5.730	5.740	5.200	5.860	3,191,000	17,990,190	5.6378	3.664	3.658	3.664	3.319	3.741	4,999,011	3.5987	5.32%
2021-01-08	5.450	5.310	5.450	5.280	5.460	1,161,000	6,213,940	5.3522	3.479	3.390	3.479	3.370	3.485	1,818,819	3.4165	0.37%
2021-01-07	5.430	5.360	5.430	5.260	5.510	681,000	3,685,630	5.4121	3.466	3.421	3.466	3.358	3.517	1,066,853	3.4547	2.65%
2021-01-06	5.290	5.280	5.450	5.290	5.600	824,000	4,474,010	5.4296	3.377	3.370	3.479	3.377	3.575	1,290,876	3.4659	-3.29%
2021-01-05	5.470	5.470	5.510	5.300	5.700	1,136,000	6,246,250	5.4985	3.492	3.492	3.517	3.383	3.638	1,779,654	3.5098	-0.55%
2021-01-04	5.500	5.500	5.510	4.930	5.540	3,921,000	21,049,240	5.3683	3.511	3.511	3.517	3.147	3.536	6,142,627	3.4267	14.11%
2020-12-31	4.820	4.750	4.820	4.600	4.830	493,000	2,344,810	4.7562	3.077	3.032	3.077	2.936	3.083	772,332	3.0360	-0.82%
2020-12-30	4.860	4.830	4.860	4.280	4.890	3,206,000	15,020,880	4.6852	3.102	3.083	3.102	2.732	3.121	5,022,510	2.9907	12.50%
2020-12-29	4.320	4.270	4.320	4.170	4.360	858,000	3,653,220	4.2578	2.758	2.726	2.758	2.662	2.783	1,344,140	2.7179	1.41%
2020-12-28	4.260	4.220	4.270	4.170	4.350	683,000	2,908,150	4.2579	2.719	2.694	2.726	2.662	2.777	1,069,986	2.7179	1.43%
2020-12-24	4.200	4.200	4.260	4.180	4.390	290,000	1,239,910	4.2756	2.681	2.681	2.719	2.668	2.802	454,313	2.7292	-3.00%
2020-12-23	4.330	4.250	4.330	4.050	4.370	813,000	3,426,570	4.2147	2.764	2.713	2.764	2.585	2.789	1,273,643	2.6904	3.10%
2020-12-22	4.200	4.180	4.200	4.130	4.500	1,179,000	5,020,850	4.2586	2.681	2.668	2.681	2.636	2.872	1,847,018	2.7184	-6.46%
2020-12-21	4.490	4.460	4.490	4.270	4.500	896,000	3,979,700	4.4416	2.866	2.847	2.866	2.726	2.872	1,403,671	2.8352	5.65%
2020-12-18	4.250	4.170	4.250	4.100	4.540	1,373,000	5,772,670	4.2044	2.713	2.662	2.713	2.617	2.898	2,150,938	2.6838	-3.85%
2020-12-17	4.420	4.330	4.420	4.270	4.560	713,000	3,145,690	4.4119	2.821	2.764	2.821	2.726	2.911	1,116,984	2.8162	2.08%
2020-12-16	4.330	4.310	4.360	4.300	4.450	911,000	4,005,067	4.3963	2.764	2.751	2.783	2.745	2.841	1,427,170	2.8063	-2.70%
2020-12-15	4.450	4.440	4.450	4.350	4.670	3,088,500	13,915,840	4.5057	2.841	2.834	2.841	2.777	2.981	4,838,435	2.8761	2.06%
2020-12-14	4.360	4.360	4.400	3.750	4.480	5,552,000	23,766,810	4.2808	2.783	2.783	2.809	2.394	2.860	8,697,747	2.7325	15.34%
2020-12-11	3.780	3.760	3.780	3.360	3.930	4,486,000	16,848,980	3.7559	2.413	2.400	2.413	2.145	2.509	7,027,755	2.3975	14.55%
2020-12-10	3.300	3.300	3.360	3.280	3.380	538,000	1,797,360	3.3408	2.106	2.106	2.145	2.094	2.158	842,829	2.1325	-4.35%
2020-12-09	3.450	3.390	3.460	3.380	3.460	497,000	1,703,630	3.4278	2.202	2.164	2.209	2.158	2.209	778,599	2.1881	0.00%
2020-12-08	3.450	3.410	3.450	3.400	3.510	401,000	1,385,720	3.4557	2.202	2.177	2.202	2.170	2.241	628,205	2.2058	-1.71%
2020-12-07	3.510	3.460	3.510	3.440	3.550	1,091,000	3,797,400	3.4807	2.241	2.209	2.241	2.196	2.266	1,709,157	2.2218	-1.13%
2020-12-04	3.550	3.440	3.550	3.300	3.570	700,000	2,420,480	3.4578	2.266	2.196	2.266	2.106	2.279	1,096,618	2.2072	2.01%
2020-12-03	3.480	3.420	3.480	3.410	3.550	299,000	1,036,120	3.4653	2.221	2.183	2.221	2.177	2.266	468,413	2.2120	-0.85%
2020-12-02	3.510	3.450	3.510	3.360	3.610	416,000	1,441,540	3.4652	2.241	2.202	2.241	2.145	2.304	651,704	2.2120	-1.40%
2020-12-01	3.560	3.510	3.560	3.430	3.680	757,000	2,704,750	3.5730	2.272	2.241	2.272	2.189	2.349	1,185,914	2.2807	-0.84%
2020-11-30	3.590	3.550	3.590	3.460	3.620	977,000	3,488,320	3.5704	2.292	2.266	2.292	2.209	2.311	1,530,565	2.2791	4.06%
2020-11-27	3.450	3.340	3.450	3.300	3.470	495,000	1,666,260	3.3662	2.202	2.132	2.202	2.106	2.215	775,466	2.1487	0.00%
2020-11-26	3.450	3.450	3.460	3.140	3.600	3,187,000	11,032,370	3.4617	2.202	2.202	2.209	2.004	2.298	4,992,745	2.2097	8.49%
2020-11-25	3.180	3.120	3.180	3.140	3.430	613,000	2,028,870	3.3097	2.030	1.992	2.030	2.004	2.189	960,324	2.1127	-3.93%
2020-11-24	3.310	3.310	3.320	3.140	3.350	1,549,000	5,085,610	3.2832	2.113	2.113	2.119	2.004	2.138	2,426,659	2.0957	7.47%
2020-11-23	3.080	3.000	3.080	3.000	3.080	529,000	1,602,910	3.0301	1.966	1.915	1.966	1.915	1.966	828,730	1.9342	0.98%
2020-11-20	3.050	3.020	3.050	3.000	3.050	351,000	1,060,240	3.0206	1.947	1.928	1.947	1.915	1.947	549,876	1.9281	2.35%
2020-11-19	2.980	2.950	3.020	2.980	3.040	59,000	177,970	3.0164	1.902	1.883	1.928	1.902	1.941	92,429	1.9255	-1.97%
2020-11-18	3.040	3.010	3.040	3.000	3.070	528,000	1,600,680	3.0316	1.941	1.921	1.941	1.915	1.960	827,163	1.9351	0.33%
2020-11-17	3.030	2.950	3.030	2.900	3.030	552,000	1,647,430	2.9845	1.934	1.883	1.934	1.851	1.934	864,762	1.9051	2.71%
2020-11-16	2.950	2.930	2.950	2.760	2.950	473,000	1,367,040	2.8901	1.883	1.870	1.883	1.762	1.883	741,000	1.8449	3.51%
2020-11-13	2.850	2.800	2.850	2.740	2.920	863,000	2,441,380	2.8289	1.819	1.787	1.819	1.749	1.864	1,351,973	1.8058	5.56%
2020-11-12	2.700	2.680	2.700	2.660	2.770	864,000	2,350,060	2.7200	1.723	1.711	1.723	1.698	1.768	1,353,540	1.7362	1.89%
2020-11-11	2.650	2.650	2.670	2.620	2.990	810,000	2,195,730	2.7108	1.692	1.692	1.704	1.672	1.909	1,268,944	1.7304	-7.99%
2020-11-10	2.880	2.860	2.880	2.880	3.100	199,000	588,740	2.9585	1.838	1.826	1.838	1.838	1.979	311,753	1.8885	-4.00%
2020-11-09	3.000	2.960	3.000	2.950	3.030	898,500	2,697,135	3.0018	1.915	1.889	1.915	1.883	1.934	1,407,588	1.9161	4.53%
2020-11-06	2.870	2.840	2.870	2.710	2.880	569,000	1,603,720	2.8185	1.832	1.813	1.832	1.730	1.838	891,394	1.7991	5.90%
2020-11-05	2.710	2.690	2.700	2.650	2.750	721,000	1,935,440	2.6844	1.730	1.717	1.723	1.692	1.755	1,129,517	1.7135	3.83%
2020-11-04	2.610	2.600	2.650	2.600	2.750	171,000	453,120	2.6498	1.666	1.660	1.692	1.660	1.755	267,888	1.6915	-3.33%
2020-11-03	2.700	2.600	2.700	2.510	2.700	592,000	1,577,270	2.6643	1.723	1.660	1.723	1.602	1.723	927,426	1.7007	8.00%
2020-11-02	2.500	2.500	2.530	2.500	2.680	357,000	931,700	2.6098	1.596	1.596	1.615	1.596	1.711	559,275	1.6659	-4.94%
2020-10-30	2.630	2.610	2.670	2.500	2.700	337,000	894,580	2.6545	1.679	1.666	1.704	1.596	1.723	527,943	1.6945	-2.95%
2020-10-29	2.710	2.700	2.740	2.640	2.740	506,000	1,358,800	2.6854	1.730	1.723	1.749	1.685	1.749	792,698	1.7141	0.37%
2020-10-28	2.700	2.700	2.730	2.500	2.770	1,760,000	4,683,530	2.6611	1.723	1.723	1.743	1.596	1.768	2,757,211	1.6986	4.25%
2020-10-27	2.590	2.590	2.600	2.400	2.650	1,310,000	3,319,440	2.5339	1.653	1.653	1.660	1.532	1.692	2,052,242	1.6175	7.92%
2020-10-23	2.400	2.400	2.430	2.330	2.460	1,159,000	2,787,340	2.4050	1.532	1.532	1.551	1.487	1.570	1,815,686	1.5351	6.67%
2020-10-22	2.250	2.230	2.310	2.120	2.300	1,123,000	2,498,810	2.2251	1.436	1.423	1.475	1.353	1.468	1,759,289	1.4204	7.14%
2020-10-21	2.100	2.090	2.120	2.080	2.150	835,000	1,765,360	2.1142	1.340	1.334	1.353	1.328	1.372	1,308,109	1.3496	3.45%
2020-10-20	2.030	2.030	2.090	2.030	2.030	7,000	14,210	2.0300	1.296	1.296	1.334	1.296	1.296	10,966	1.2958	0.00%
2020-10-19	2.030	2.020	2.080	2.030	2.100	160,000	329,780	2.0611	1.296	1.289	1.328	1.296	1.340	250,656	1.3157	-3.33%
2020-10-16	2.100	2.070	2.120	-	-	0	0	-	1.340	1.321	1.353	-	-	0	-	0.00%
2020-10-15	2.100	2.090	2.140	2.080	2.100	186,000	388,950	2.0911	1.340	1.334	1.366	1.328	1.340	291,387	1.3348	0.48%
2020-10-14	2.090	2.030	2.100	2.090	2.090	24,000	50,160	2.0900	1.334	1.296	1.340	1.334	1.334	37,598	1.3341	-0.48%
2020-10-12	2.100	2.070	2.120	1.990	2.110	56,000	115,860	2.0689	1.340	1.321	1.353	1.270	1.347	87,729	1.3207	0.96%
2020-10-09	2.080	2.030	2.080	2.000	2.100	138,000	288,330	2.0893	1.328	1.296	1.328	1.277	1.340	216,190	1.3337	-0.95%
2020-10-08	2.100	1.960	2.100	-	-	0	0	-	1.340	1.251	1.340	-	-	0	-	0.00%
2020-10-07	2.100	2.090	2.100	2.100	2.150	96,000	203,330	2.1180	1.340	1.334	1.340	1.340	1.372	150,393	1.3520	-2.33%
2020-10-06	2.150	2.130	2.150	2.040	2.150	575,000	1,205,350	2.0963	1.372	1.360	1.372	1.302	1.372	900,793	1.3381	6.97%
2020-10-05	2.010	2.010	2.040	2.000	2.010	60,000	120,100	2.0017	1.283	1.283	1.302	1.277	1.283	93,996	1.2777	0.50%
2020-09-30	2.000	1.900	2.040	1.990	2.020	183,000	366,260	2.0014	1.277	1.213	1.302	1.270	1.289	286,687	1.2776	-0.50%
2020-09-29	2.010	2.000	2.020	2.000	2.020	530,000	1,060,930	2.0018	1.283	1.277	1.289	1.277	1.289	830,296	1.2778	0.40%
2020-09-28	2.040	1.980	2.040	2.010	2.040	335,000	676,340	2.0189	1.278	1.240	1.278	1.259	1.278	534,798	1.2647	0.49%
2020-09-25	2.030	2.010	2.060	1.950	2.030	127,000	254,520	2.0041	1.272	1.259	1.290	1.221	1.272	202,744	1.2554	3.05%
2020-09-24	1.970	1.750	1.980	-	-	0	0	-	1.234	1.096	1.240	-	-	0	-	0.00%
2020-09-23	1.970	1.960	2.020	1.960	1.970	10,000	19,650	1.9650	1.234	1.228	1.265	1.228	1.234	15,964	1.2309	0.00%
2020-09-22	1.970	1.950	1.980	-	-	0	0	-	1.234	1.221	1.240	-	-	0	-	0.00%
2020-09-21	1.970	1.940	1.980	1.940	1.990	128,000	253,650	1.9816	1.234	1.215	1.240	1.215	1.247	204,341	1.2413	1.55%
2020-09-18	1.940	1.930	1.940	1.930	1.940	50,000	96,650	1.9330	1.215	1.209	1.215	1.209	1.215	79,821	1.2108	0.52%
2020-09-17	1.930	1.930	1.940	1.900	1.920	47,000	89,600	1.9064	1.209	1.209	1.215	1.190	1.203	75,031	1.1942	-1.53%
2020-09-16	1.960	1.930	1.970	1.930	1.980	52,000	101,650	1.9548	1.228	1.209	1.234	1.209	1.240	83,013	1.2245	-1.51%
2020-09-15	1.990	1.960	1.990	-	-	0	0	-	1.247	1.228	1.247	-	-	0	-	-0.50%
2020-09-14	2.000	1.990	2.000	2.000	2.010	122,000	244,010	2.0001	1.253	1.247	1.253	1.253	1.259	194,762	1.2529	1.52%
2020-09-11	1.970	1.970	2.000	1.960	1.970	4,000	7,860	1.9650	1.234	1.234	1.253	1.228	1.234	6,386	1.2309	0.00%
2020-09-10	1.970	1.960	1.970	1.950	1.980	66,000	130,150	1.9720	1.234	1.228	1.234	1.221	1.240	105,363	1.2353	0.00%
2020-09-09	1.970	1.970	1.980	1.970	1.980	40,000	79,130	1.9783	1.234	1.234	1.240	1.234	1.240	63,856	1.2392	0.00%
2020-09-08	1.970	1.970	2.010	1.940	1.980	314,000	618,880	1.9710	1.234	1.234	1.259	1.215	1.240	501,274	1.2346	1.03%
2020-09-07	1.950	1.950	1.980	1.940	1.940	11,000	21,340	1.9400	1.221	1.221	1.240	1.215	1.215	17,561	1.2152	-1.52%
2020-09-04	1.980	1.930	1.980	1.910	1.980	64,000	126,320	1.9738	1.240	1.209	1.240	1.196	1.240	102,170	1.2364	2.06%
2020-09-03	1.940	1.940	1.990	1.900	2.000	92,000	178,420	1.9393	1.215	1.215	1.247	1.190	1.253	146,870	1.2148	-4.43%
2020-09-02	2.030	2.020	2.050	2.030	2.050	115,000	235,550	2.0483	1.272	1.265	1.284	1.272	1.284	183,587	1.2830	-0.98%
2020-09-01	2.050	2.020	2.080	1.990	2.120	1,314,000	2,715,770	2.0668	1.284	1.265	1.303	1.247	1.328	2,097,686	1.2947	3.02%
2020-08-31	1.990	1.990	2.000	1.990	2.100	691,000	1,403,350	2.0309	1.247	1.247	1.253	1.247	1.315	1,103,121	1.2722	1.02%
2020-08-28	1.970	1.960	1.970	1.860	2.050	686,000	1,369,790	1.9968	1.234	1.228	1.234	1.165	1.284	1,095,139	1.2508	5.91%
2020-08-27	1.860	1.860	1.900	1.820	1.840	30,000	55,360	1.8453	1.165	1.165	1.190	1.140	1.153	47,892	1.1559	0.54%
2020-08-26	1.850	1.840	1.850	1.840	1.900	298,000	560,050	1.8794	1.159	1.153	1.159	1.153	1.190	475,731	1.1772	0.00%
2020-08-25	1.850	1.820	1.870	1.810	1.850	209,000	379,440	1.8155	1.159	1.140	1.171	1.134	1.159	333,650	1.1372	1.65%
2020-08-24	1.820	1.740	1.820	1.720	1.820	342,000	596,850	1.7452	1.140	1.090	1.140	1.077	1.140	545,973	1.0932	7.06%
2020-08-21	1.700	1.690	1.700	1.680	1.710	141,000	239,710	1.7001	1.065	1.059	1.065	1.052	1.071	225,094	1.0649	-1.16%
2020-08-20	1.720	1.720	1.750	1.650	1.750	632,000	1,072,860	1.6976	1.077	1.077	1.096	1.034	1.096	1,008,933	1.0634	4.24%
2020-08-19	1.650	1.650	1.670	1.610	1.650	57,000	93,770	1.6451	1.034	1.034	1.046	1.009	1.034	90,996	1.0305	0.61%
2020-08-18	1.640	1.640	1.660	1.640	1.660	63,000	103,750	1.6468	1.027	1.027	1.040	1.027	1.040	100,574	1.0316	0.61%
2020-08-17	1.630	1.630	1.650	1.600	1.640	50,000	80,790	1.6158	1.021	1.021	1.034	1.002	1.027	79,821	1.0121	0.62%
2020-08-14	1.620	1.600	1.650	1.620	1.620	5,000	8,100	1.6200	1.015	1.002	1.034	1.015	1.015	7,982	1.0148	0.00%
2020-08-13	1.620	1.620	1.660	1.610	1.630	173,000	279,110	1.6134	1.015	1.015	1.040	1.009	1.021	276,179	1.0106	2.53%
2020-08-12	1.580	1.570	1.690	1.580	1.590	36,000	56,980	1.5828	0.990	0.983	1.059	0.990	0.996	57,471	0.9915	-1.25%
2020-08-11	1.600	1.600	1.640	1.470	1.640	120,000	191,590	1.5966	1.002	1.002	1.027	0.921	1.027	191,569	1.0001	0.63%
2020-08-10	1.590	1.580	1.640	1.570	1.650	120,000	194,780	1.6232	0.996	0.990	1.027	0.983	1.034	191,569	1.0168	-0.62%
2020-08-07	1.600	1.500	1.610	1.510	1.600	244,000	385,320	1.5792	1.002	0.940	1.009	0.946	1.002	389,525	0.9892	1.27%
2020-08-06	1.580	1.580	1.600	1.560	1.590	107,000	168,720	1.5768	0.990	0.990	1.002	0.977	0.996	170,816	0.9877	0.00%
2020-08-05	1.580	1.580	1.630	1.430	1.580	161,000	246,220	1.5293	0.990	0.990	1.021	0.896	0.990	257,022	0.9580	0.64%
2020-08-04	1.570	1.570	1.610	1.550	1.600	33,000	52,110	1.5791	0.983	0.983	1.009	0.971	1.002	52,682	0.9891	-1.26%
2020-08-03	1.590	1.560	1.590	1.600	1.600	1,000	1,600	1.6000	0.996	0.977	0.996	1.002	1.002	1,596	1.0022	1.92%
2020-07-31	1.560	1.560	1.630	1.520	1.600	269,000	424,320	1.5774	0.977	0.977	1.021	0.952	1.002	429,435	0.9881	-1.89%
2020-07-30	1.590	1.560	1.600	-	-	0	0	-	0.996	0.977	1.002	-	-	0	-	-0.62%
2020-07-29	1.600	1.600	1.650	1.570	1.600	12,000	19,070	1.5892	1.002	1.002	1.034	0.983	1.002	19,157	0.9955	1.91%
2020-07-28	1.570	1.570	1.630	1.550	1.570	23,000	35,792	1.5562	0.983	0.983	1.021	0.971	0.983	36,717	0.9748	1.29%
2020-07-27	1.550	1.550	1.580	1.550	1.600	62,000	98,200	1.5839	0.971	0.971	0.990	0.971	1.002	98,978	0.9921	-2.52%
2020-07-24	1.590	1.590	1.600	1.560	1.600	32,000	50,190	1.5684	0.996	0.996	1.002	0.977	1.002	51,085	0.9825	0.00%
2020-07-23	1.590	1.590	1.600	1.590	1.600	123,000	196,770	1.5998	0.996	0.996	1.002	0.996	1.002	196,359	1.0021	-1.85%
2020-07-22	1.620	1.610	1.690	1.590	1.620	37,000	59,340	1.6038	1.015	1.009	1.059	0.996	1.015	59,067	1.0046	0.62%
2020-07-21	1.610	1.600	1.620	1.600	1.620	118,000	190,010	1.6103	1.009	1.002	1.015	1.002	1.015	188,377	1.0087	0.62%
2020-07-20	1.600	1.600	1.700	1.600	1.620	160,000	256,690	1.6043	1.002	1.002	1.065	1.002	1.015	255,426	1.0049	0.00%
2020-07-17	1.600	1.590	1.650	1.590	1.610	79,000	126,890	1.6062	1.002	0.996	1.034	0.996	1.009	126,117	1.0061	5.26%
2020-07-16	1.520	1.520	1.570	1.520	1.610	39,000	62,330	1.5982	0.952	0.952	0.983	0.952	1.009	62,260	1.0011	-7.88%
2020-07-15	1.650	1.650	1.750	1.630	1.660	374,000	615,610	1.6460	1.034	1.034	1.096	1.021	1.040	597,058	1.0311	-1.79%
2020-07-14	1.680	1.660	1.680	1.610	1.680	291,000	478,300	1.6436	1.052	1.040	1.052	1.009	1.052	464,556	1.0296	1.20%
2020-07-13	1.660	1.660	1.730	1.620	1.660	87,000	143,100	1.6448	1.040	1.040	1.084	1.015	1.040	138,888	1.0303	0.61%
2020-07-10	1.650	1.640	1.700	1.610	1.650	122,000	200,070	1.6399	1.034	1.027	1.065	1.009	1.034	194,762	1.0273	1.23%
2020-07-09	1.630	1.630	1.640	1.630	1.660	207,000	342,470	1.6544	1.021	1.021	1.027	1.021	1.040	330,457	1.0364	-2.40%
2020-07-08	1.670	1.670	1.720	1.600	1.670	150,000	247,490	1.6499	1.046	1.046	1.077	1.002	1.046	239,462	1.0335	2.45%
2020-07-07	1.630	1.630	1.660	1.620	1.670	183,000	302,270	1.6517	1.021	1.021	1.040	1.015	1.046	292,143	1.0347	-1.81%
2020-07-06	1.660	1.660	1.690	1.630	1.680	364,000	604,540	1.6608	1.040	1.040	1.059	1.021	1.052	581,094	1.0403	6.41%
2020-07-03	1.560	1.560	1.590	1.550	1.650	213,000	343,120	1.6109	0.977	0.977	0.996	0.971	1.034	340,036	1.0091	0.65%
2020-07-02	1.650	1.650	1.690	1.640	1.710	601,000	993,180	1.6525	0.971	0.971	0.994	0.965	1.006	1,021,344	0.9724	-2.94%
2020-06-30	1.700	1.660	1.700	1.660	1.710	143,000	238,920	1.6708	1.000	0.977	1.000	0.977	1.006	243,015	0.9831	-0.58%
2020-06-29	1.710	1.660	1.710	1.620	1.710	140,000	228,930	1.6352	1.006	0.977	1.006	0.953	1.006	237,917	0.9622	4.27%
2020-06-26	1.640	1.640	1.780	1.560	1.620	178,000	287,870	1.6172	0.965	0.965	1.047	0.918	0.953	302,494	0.9517	-0.61%
2020-06-24	1.650	1.650	1.700	1.640	1.730	148,000	251,090	1.6966	0.971	0.971	1.000	0.965	1.018	251,512	0.9983	-1.79%
2020-06-23	1.680	1.670	1.710	1.660	1.750	140,000	236,960	1.6926	0.989	0.983	1.006	0.977	1.030	237,917	0.9960	0.60%
2020-06-22	1.670	1.630	1.670	1.610	1.670	422,000	692,540	1.6411	0.983	0.959	0.983	0.947	0.983	717,150	0.9657	4.37%
2020-06-19	1.600	1.580	1.640	1.590	1.600	54,000	86,200	1.5963	0.942	0.930	0.965	0.936	0.942	91,768	0.9393	1.27%
2020-06-18	1.580	1.580	1.640	1.560	1.600	40,000	63,540	1.5885	0.930	0.930	0.965	0.918	0.942	67,976	0.9347	1.28%
2020-06-17	1.560	1.560	1.620	1.540	1.550	9,000	13,910	1.5456	0.918	0.918	0.953	0.906	0.912	15,295	0.9095	1.30%
2020-06-16	1.540	1.540	1.630	1.540	1.540	61,000	93,940	1.5400	0.906	0.906	0.959	0.906	0.906	103,664	0.9062	0.00%
2020-06-15	1.540	1.540	1.600	1.540	1.600	71,000	111,140	1.5654	0.906	0.906	0.942	0.906	0.942	120,658	0.9211	-0.65%
2020-06-12	1.550	1.530	1.600	1.530	1.550	105,000	162,260	1.5453	0.912	0.900	0.942	0.900	0.912	178,438	0.9093	0.00%
2020-06-11	1.550	1.550	1.600	1.530	1.580	104,000	162,010	1.5578	0.912	0.912	0.942	0.900	0.930	176,738	0.9167	-1.27%
2020-06-10	1.570	1.570	1.600	1.540	1.560	131,000	202,160	1.5432	0.924	0.924	0.942	0.906	0.918	222,622	0.9081	-0.63%
2020-06-09	1.580	1.560	1.620	1.490	1.640	776,000	1,211,530	1.5613	0.930	0.918	0.953	0.877	0.965	1,318,740	0.9187	8.22%
2020-06-08	1.460	1.450	1.470	1.420	1.460	89,000	129,020	1.4497	0.859	0.853	0.865	0.836	0.859	151,247	0.8530	4.29%
2020-06-05	1.400	1.380	1.410	1.350	1.410	33,000	46,120	1.3976	0.824	0.812	0.830	0.794	0.830	56,080	0.8224	0.00%
2020-06-04	1.400	1.350	1.400	-	-	0	0	-	0.824	0.794	0.824	-	-	0	-	0.00%
2020-06-03	1.400	1.370	1.430	1.290	1.400	170,000	224,350	1.3197	0.824	0.806	0.841	0.759	0.824	288,899	0.7766	3.70%
2020-06-02	1.350	1.320	1.410	-	-	0	0	-	0.794	0.777	0.830	-	-	0	-	0.00%
2020-06-01	1.350	1.320	1.410	1.320	1.350	124,000	167,100	1.3476	0.794	0.777	0.830	0.777	0.794	210,726	0.7930	0.00%
2020-05-29	1.350	1.350	1.430	1.320	1.360	128,000	172,920	1.3509	0.794	0.794	0.841	0.777	0.800	217,524	0.7949	0.00%
2020-05-28	1.350	1.350	1.410	1.350	1.360	47,000	63,630	1.3538	0.794	0.794	0.830	0.794	0.800	79,872	0.7966	0.00%
2020-05-27	1.350	1.340	1.350	1.330	1.370	83,000	112,080	1.3504	0.794	0.789	0.794	0.783	0.806	141,051	0.7946	-1.46%
2020-05-26	1.370	1.370	1.380	1.330	1.420	477,000	651,150	1.3651	0.806	0.806	0.812	0.783	0.836	810,617	0.8033	-2.14%
2020-05-25	1.400	1.400	1.440	1.400	2.000	1,472,000	2,617,950	1.7785	0.824	0.824	0.847	0.824	1.177	2,501,527	1.0465	3.70%
2020-05-22	1.350	1.240	1.350	-	-	0	0	-	0.794	0.730	0.794	-	-	0	-	0.00%
2020-05-21	1.350	1.300	1.350	1.300	1.360	615,000	825,620	1.3425	0.794	0.765	0.794	0.765	0.800	1,045,135	0.7900	-0.74%
2020-05-20	1.360	1.350	1.400	1.350	1.410	629,000	862,550	1.3713	0.800	0.794	0.824	0.794	0.830	1,068,927	0.8069	-3.55%
2020-05-19	1.410	1.400	1.430	1.390	1.430	332,000	464,800	1.4000	0.830	0.824	0.841	0.818	0.841	564,203	0.8238	-2.76%
2020-05-18	1.450	1.450	1.460	1.400	1.450	216,000	306,080	1.4170	0.853	0.853	0.859	0.824	0.853	367,072	0.8338	2.84%
2020-05-15	1.410	1.410	1.430	1.410	1.430	90,000	128,370	1.4263	0.830	0.830	0.841	0.830	0.841	152,947	0.8393	-4.08%
2020-05-14	1.470	1.420	1.470	1.410	1.500	208,000	299,740	1.4411	0.865	0.836	0.865	0.830	0.883	353,477	0.8480	-2.00%
2020-05-13	1.500	1.440	1.510	1.400	1.500	249,000	360,670	1.4485	0.883	0.847	0.889	0.824	0.883	423,152	0.8523	0.00%
2020-05-12	1.500	1.420	1.500	1.460	1.500	240,000	353,290	1.4720	0.883	0.836	0.883	0.859	0.883	407,858	0.8662	0.00%
2020-05-11	1.500	1.470	1.500	1.470	1.530	201,000	297,580	1.4805	0.883	0.865	0.883	0.865	0.900	341,581	0.8712	0.00%
2020-05-08	1.500	1.500	1.560	1.450	1.510	21,000	31,120	1.4819	0.883	0.883	0.918	0.853	0.889	35,688	0.8720	-3.23%
2020-05-07	1.550	1.550	1.590	1.550	1.550	8,000	12,400	1.5500	0.912	0.912	0.936	0.912	0.912	13,595	0.9121	1.31%
2020-05-06	1.530	1.460	1.550	1.520	1.560	14,000	21,350	1.5250	0.900	0.859	0.912	0.894	0.918	23,792	0.8974	0.66%
2020-05-05	1.520	1.520	1.570	1.490	1.520	69,000	103,980	1.5070	0.894	0.894	0.924	0.877	0.894	117,259	0.8868	1.33%
2020-05-04	1.500	1.500	1.520	1.490	1.500	228,000	341,510	1.4979	0.883	0.883	0.894	0.877	0.883	387,465	0.8814	0.00%
2020-04-29	1.500	1.400	1.610	1.380	1.500	173,000	246,630	1.4256	0.883	0.824	0.947	0.812	0.883	293,997	0.8389	7.91%
2020-04-28	1.390	1.390	1.440	1.390	1.400	61,000	85,000	1.3934	0.818	0.818	0.847	0.818	0.824	103,664	0.8200	-0.71%
2020-04-27	1.400	1.400	1.420	1.390	1.410	72,000	100,780	1.3997	0.824	0.824	0.836	0.818	0.830	122,357	0.8237	-0.71%
2020-04-24	1.410	1.410	1.450	1.400	1.410	120,000	168,800	1.4067	0.830	0.830	0.853	0.824	0.830	203,929	0.8277	-1.40%
2020-04-23	1.430	1.430	1.450	1.420	1.420	12,000	17,040	1.4200	0.841	0.841	0.853	0.836	0.836	20,393	0.8356	0.70%
2020-04-22	1.420	1.420	1.470	1.390	1.390	20,000	27,800	1.3900	0.836	0.836	0.865	0.818	0.818	33,988	0.8179	-2.74%
2020-04-21	1.460	1.420	1.490	1.400	1.460	83,000	118,340	1.4258	0.859	0.836	0.877	0.824	0.859	141,051	0.8390	-0.68%
2020-04-20	1.470	1.460	1.490	1.450	1.490	72,000	106,350	1.4771	0.865	0.859	0.877	0.853	0.877	122,357	0.8692	5.00%
2020-04-17	1.400	1.400	1.520	1.380	1.400	14,000	19,510	1.3936	0.824	0.824	0.894	0.812	0.824	23,792	0.8200	-2.10%
2020-04-16	1.430	1.430	1.480	1.380	1.430	60,000	84,390	1.4065	0.841	0.841	0.871	0.812	0.841	101,964	0.8276	0.00%
2020-04-15	1.430	1.410	1.440	1.400	1.450	60,000	85,830	1.4305	0.841	0.830	0.847	0.824	0.853	101,964	0.8418	0.00%
2020-04-14	1.430	1.380	1.430	1.350	1.460	709,000	987,200	1.3924	0.841	0.812	0.841	0.794	0.859	1,204,879	0.8193	5.93%
2020-04-09	1.350	1.350	1.370	1.340	1.360	95,000	128,350	1.3511	0.794	0.794	0.806	0.789	0.800	161,444	0.7950	0.75%
2020-04-08	1.340	1.300	1.370	1.340	1.370	2,000	2,710	1.3550	0.789	0.765	0.806	0.789	0.806	3,399	0.7973	-1.47%
2020-04-07	1.360	1.300	1.360	1.290	1.360	80,000	107,440	1.3430	0.800	0.765	0.800	0.759	0.800	135,953	0.7903	5.43%
2020-04-06	1.290	1.290	1.340	1.250	1.280	38,000	47,900	1.2605	0.759	0.759	0.789	0.736	0.753	64,577	0.7417	-0.77%
2020-04-03	1.300	1.300	1.340	1.300	1.330	79,000	104,260	1.3197	0.765	0.765	0.789	0.765	0.783	134,253	0.7766	-4.41%
2020-04-02	1.360	1.290	1.360	1.360	1.360	3,000	4,080	1.3600	0.800	0.759	0.800	0.800	0.800	5,098	0.8003	0.00%
2020-04-01	1.360	1.320	1.380	1.320	1.390	151,000	202,150	1.3387	0.800	0.777	0.812	0.777	0.818	256,610	0.7878	-1.45%
2020-03-31	1.380	1.340	1.380	1.340	1.400	921,000	1,256,410	1.3642	0.812	0.789	0.812	0.789	0.824	1,565,154	0.8027	4.55%
2020-03-30	1.320	1.310	1.320	1.290	1.320	80,000	105,230	1.3154	0.777	0.771	0.777	0.759	0.777	135,953	0.7740	-0.75%
2020-03-27	1.330	1.290	1.330	1.270	1.330	1,276,000	1,674,550	1.3123	0.783	0.759	0.783	0.747	0.783	2,168,443	0.7722	7.26%
2020-03-26	1.240	1.240	1.290	1.200	1.290	206,000	261,640	1.2701	0.730	0.730	0.759	0.706	0.759	350,078	0.7474	-5.34%
2020-03-25	1.310	1.310	1.350	1.270	1.330	373,000	480,340	1.2878	0.771	0.771	0.794	0.747	0.783	633,879	0.7578	1.55%
2020-03-24	1.290	1.220	1.290	1.220	1.300	390,000	495,590	1.2707	0.759	0.718	0.759	0.718	0.765	662,769	0.7478	6.61%
2020-03-23	1.210	1.190	1.230	1.200	1.230	77,000	94,110	1.2222	0.712	0.700	0.724	0.706	0.724	130,854	0.7192	-6.20%
2020-03-20	1.290	1.220	1.300	1.170	1.290	431,000	535,190	1.2417	0.759	0.718	0.765	0.688	0.759	732,444	0.7307	5.74%
2020-03-19	1.220	1.220	1.300	1.130	1.290	599,000	705,930	1.1785	0.718	0.718	0.765	0.665	0.759	1,017,945	0.6935	-6.15%
2020-03-18	1.300	1.280	1.330	1.220	1.360	289,000	373,020	1.2907	0.765	0.753	0.783	0.718	0.800	491,129	0.7595	-6.47%
2020-03-17	1.390	1.350	1.470	1.310	1.340	12,000	15,820	1.3183	0.818	0.794	0.865	0.771	0.789	20,393	0.7758	2.96%
2020-03-16	1.350	1.330	1.350	1.350	1.430	394,000	550,110	1.3962	0.794	0.783	0.794	0.794	0.841	669,566	0.8216	-5.59%
2020-03-13	1.430	1.420	1.490	1.290	1.500	655,000	931,000	1.4214	0.841	0.836	0.877	0.759	0.883	1,113,111	0.8364	3.62%
2020-03-12	1.380	1.380	1.410	1.380	1.480	335,000	471,480	1.4074	0.812	0.812	0.830	0.812	0.871	569,301	0.8282	-6.76%
2020-03-11	1.480	1.480	1.510	1.460	1.540	963,000	1,436,680	1.4919	0.871	0.871	0.889	0.859	0.906	1,636,529	0.8779	-4.52%
2020-03-10	1.550	1.550	1.600	1.540	1.560	142,000	219,170	1.5435	0.912	0.912	0.942	0.906	0.918	241,316	0.9082	-1.90%
2020-03-09	1.580	1.550	1.600	1.520	1.600	326,000	509,540	1.5630	0.930	0.912	0.942	0.894	0.942	554,007	0.9197	-1.86%
2020-03-06	1.610	1.610	1.650	1.600	1.610	206,000	330,560	1.6047	0.947	0.947	0.971	0.942	0.947	350,078	0.9442	-5.29%
2020-03-05	1.700	1.700	1.720	1.560	1.710	158,000	260,000	1.6456	1.000	1.000	1.012	0.918	1.006	268,506	0.9683	4.94%
2020-03-04	1.620	1.580	1.650	1.600	1.630	78,000	126,220	1.6182	0.953	0.930	0.971	0.942	0.959	132,554	0.9522	-0.61%
2020-03-03	1.630	1.560	1.630	1.650	1.660	56,000	92,660	1.6546	0.959	0.918	0.959	0.971	0.977	95,167	0.9737	-1.21%
2020-03-02	1.650	1.610	1.650	1.610	1.700	309,000	499,420	1.6162	0.971	0.947	0.971	0.947	1.000	525,117	0.9511	0.00%
2020-02-28	1.650	1.630	1.660	1.580	1.670	670,000	1,085,580	1.6203	0.971	0.959	0.977	0.930	0.983	1,138,603	0.9534	-6.25%
2020-02-27	1.760	1.740	1.760	1.700	1.790	793,000	1,386,600	1.7485	1.036	1.024	1.036	1.000	1.053	1,347,630	1.0289	-2.22%
2020-02-26	1.800	1.790	1.800	1.780	1.820	82,000	148,440	1.8102	1.059	1.053	1.059	1.047	1.071	139,351	1.0652	-1.10%
2020-02-25	1.820	1.820	1.850	1.820	1.840	223,000	406,860	1.8245	1.071	1.071	1.089	1.071	1.083	378,968	1.0736	-3.19%
2020-02-24	1.880	1.840	1.910	1.810	1.880	401,000	740,080	1.8456	1.106	1.083	1.124	1.065	1.106	681,462	1.0860	3.30%
2020-02-21	1.820	1.820	1.900	1.800	1.820	84,000	151,880	1.8081	1.071	1.071	1.118	1.059	1.071	142,750	1.0640	0.55%
2020-02-20	1.810	1.810	1.900	1.800	1.820	52,000	93,870	1.8052	1.065	1.065	1.118	1.059	1.071	88,369	1.0622	-0.55%
2020-02-19	1.820	1.820	1.830	1.800	1.880	75,000	138,790	1.8505	1.071	1.071	1.077	1.059	1.106	127,456	1.0889	-1.62%
2020-02-18	1.850	1.830	1.850	1.820	1.910	208,000	383,450	1.8435	1.089	1.077	1.089	1.071	1.124	353,477	1.0848	-1.07%
2020-02-17	1.870	1.830	1.870	1.870	1.900	36,000	68,030	1.8897	1.100	1.077	1.100	1.100	1.118	61,179	1.1120	2.19%
2020-02-14	1.830	1.830	1.890	1.820	1.900	51,000	94,860	1.8600	1.077	1.077	1.112	1.071	1.118	86,670	1.0945	-3.17%
2020-02-13	1.890	1.850	1.870	1.870	1.910	111,000	209,440	1.8868	1.112	1.089	1.100	1.100	1.124	188,634	1.1103	0.00%
2020-02-12	1.890	1.860	1.890	1.850	1.890	50,000	92,540	1.8508	1.112	1.094	1.112	1.089	1.112	84,970	1.0891	2.16%
2020-02-11	1.850	1.830	1.860	1.830	1.870	201,000	371,860	1.8500	1.089	1.077	1.094	1.077	1.100	341,581	1.0886	3.93%
2020-02-10	1.780	1.780	1.820	1.770	1.820	76,000	137,360	1.8074	1.047	1.047	1.071	1.042	1.071	129,155	1.0635	-3.26%
2020-02-07	1.840	1.800	1.870	1.790	1.840	23,000	41,300	1.7957	1.083	1.059	1.100	1.053	1.083	39,086	1.0566	2.79%
2020-02-06	1.790	1.780	1.900	1.780	1.910	597,000	1,104,190	1.8496	1.053	1.047	1.118	1.047	1.124	1,014,546	1.0884	-3.76%
2020-02-05	1.860	1.820	1.860	1.800	1.900	304,000	565,297	1.8595	1.094	1.071	1.094	1.059	1.118	516,620	1.0942	1.64%
2020-02-04	1.830	1.810	1.850	1.780	1.860	329,000	597,420	1.8159	1.077	1.065	1.089	1.047	1.094	559,105	1.0685	5.78%
2020-02-03	1.730	1.710	1.730	1.720	1.750	165,000	286,260	1.7349	1.018	1.006	1.018	1.012	1.030	280,402	1.0209	-3.35%
2020-01-31	1.790	1.770	1.800	1.720	1.810	494,000	873,920	1.7691	1.053	1.042	1.059	1.012	1.065	839,507	1.0410	-2.72%
2020-01-30	1.840	1.780	1.840	1.800	1.900	140,000	257,580	1.8399	1.083	1.047	1.083	1.059	1.118	237,917	1.0826	-4.17%
2020-01-29	1.920	1.920	1.950	1.810	1.980	99,000	185,570	1.8744	1.130	1.130	1.147	1.065	1.165	168,241	1.1030	-4.95%
2020-01-24	2.020	2.000	2.020	1.970	2.020	184,000	366,060	1.9895	1.189	1.177	1.189	1.159	1.189	312,691	1.1707	1.51%
2020-01-23	1.990	2.000	2.010	1.970	2.010	841,000	1,680,190	1.9978	1.171	1.177	1.183	1.159	1.183	1,429,201	1.1756	-0.50%
2020-01-22	2.000	2.000	2.020	1.970	2.000	85,000	169,970	1.9996	1.177	1.177	1.189	1.159	1.177	144,450	1.1767	1.01%
2020-01-21	1.980	1.970	1.990	1.960	2.000	302,000	599,520	1.9852	1.165	1.159	1.171	1.153	1.177	513,221	1.1682	-1.98%
2020-01-20	2.020	2.020	2.030	1.990	2.020	353,000	711,250	2.0149	1.189	1.189	1.195	1.171	1.189	599,891	1.1856	1.00%
2020-01-17	2.000	2.000	2.010	1.990	2.040	184,000	369,990	2.0108	1.177	1.177	1.183	1.171	1.200	312,691	1.1832	-1.96%
2020-01-16	2.040	2.030	2.040	2.020	2.060	208,000	423,250	2.0349	1.200	1.195	1.200	1.189	1.212	353,477	1.1974	2.00%
2020-01-15	2.000	2.000	2.020	1.980	2.040	873,000	1,750,850	2.0056	1.177	1.177	1.189	1.165	1.200	1,483,582	1.1802	-2.44%
2020-01-14	2.050	2.040	2.050	2.000	2.050	547,000	1,109,510	2.0284	1.206	1.200	1.206	1.177	1.206	929,576	1.1936	1.49%
2020-01-13	2.020	2.000	2.030	1.990	2.050	350,000	703,840	2.0110	1.189	1.177	1.195	1.171	1.206	594,792	1.1833	-0.98%
2020-01-10	2.040	2.020	2.040	1.920	2.080	1,947,000	3,886,620	1.9962	1.200	1.189	1.200	1.130	1.224	3,308,745	1.1747	-1.92%
2020-01-09	2.080	2.090	2.100	2.080	2.200	830,000	1,777,250	2.1413	1.224	1.230	1.236	1.224	1.295	1,410,508	1.2600	-5.02%
2020-01-08	2.190	2.150	2.190	2.190	2.200	91,000	199,590	2.1933	1.289	1.265	1.289	1.289	1.295	154,646	1.2906	-0.45%
2020-01-07	2.200	2.150	2.240	2.200	2.260	340,000	760,490	2.2367	1.295	1.265	1.318	1.295	1.330	577,798	1.3162	-2.22%
2020-01-06	2.250	2.190	2.250	2.140	2.250	365,000	799,040	2.1892	1.324	1.289	1.324	1.259	1.324	620,284	1.2882	3.69%
2020-01-03	2.170	2.170	2.200	2.170	2.230	364,000	794,000	2.1813	1.277	1.277	1.295	1.277	1.312	618,584	1.2836	-0.91%
2020-01-02	2.190	2.170	2.190	2.160	2.230	553,000	1,215,030	2.1972	1.289	1.277	1.289	1.271	1.312	939,772	1.2929	0.46%
2019-12-31	2.180	2.170	2.190	2.170	2.200	151,000	329,700	2.1834	1.283	1.277	1.289	1.277	1.295	256,610	1.2848	-0.46%
2019-12-30	2.190	2.190	2.220	2.160	2.280	461,000	1,016,290	2.2045	1.289	1.289	1.306	1.271	1.342	783,427	1.2972	0.92%
2019-12-27	2.170	2.170	2.200	2.160	2.200	223,000	485,340	2.1764	1.277	1.277	1.295	1.271	1.295	378,968	1.2807	1.40%
2019-12-24	2.140	2.130	2.160	2.140	2.180	86,000	185,120	2.1526	1.259	1.253	1.271	1.259	1.283	146,149	1.2667	-2.73%
2019-12-23	2.200	2.180	2.200	2.150	2.260	307,000	675,840	2.2014	1.295	1.283	1.295	1.265	1.330	521,718	1.2954	0.46%
2019-12-20	2.190	2.170	2.190	2.050	2.220	648,000	1,406,170	2.1700	1.289	1.277	1.289	1.206	1.306	1,101,216	1.2769	6.83%
2019-12-19	2.050	2.030	2.050	2.010	2.130	390,000	805,590	2.0656	1.206	1.195	1.206	1.183	1.253	662,769	1.2155	-1.44%
2019-12-18	2.080	2.080	2.100	1.980	2.260	3,246,000	7,030,340	2.1658	1.224	1.224	1.236	1.165	1.330	5,516,275	1.2745	6.12%
2019-12-17	1.960	1.950	1.960	1.930	1.980	688,000	1,345,750	1.9560	1.153	1.147	1.153	1.136	1.165	1,169,192	1.1510	2.08%
2019-12-16	1.920	1.910	1.920	1.850	1.940	256,000	485,450	1.8963	1.130	1.124	1.130	1.089	1.142	435,048	1.1159	1.05%
2019-12-13	1.900	1.890	1.900	1.800	1.950	1,097,000	2,062,150	1.8798	1.118	1.112	1.118	1.059	1.147	1,864,249	1.1062	5.56%
2019-12-12	1.800	1.800	1.810	1.770	1.810	225,000	403,520	1.7934	1.059	1.059	1.065	1.042	1.065	382,367	1.0553	1.69%
2019-12-11	1.770	1.750	1.770	1.770	1.780	320,000	566,410	1.7700	1.042	1.030	1.042	1.042	1.047	543,810	1.0416	0.00%
2019-12-10	1.770	1.760	1.770	1.750	1.780	213,000	376,290	1.7666	1.042	1.036	1.042	1.030	1.047	361,974	1.0396	0.00%
2019-12-09	1.770	1.760	1.770	1.760	1.790	165,000	290,690	1.7618	1.042	1.036	1.042	1.036	1.053	280,402	1.0367	-1.12%
2019-12-06	1.790	1.780	1.790	1.770	1.800	66,000	117,980	1.7876	1.053	1.047	1.053	1.042	1.059	112,161	1.0519	-0.56%
2019-12-05	1.800	1.790	1.810	1.800	1.800	100,000	180,010	1.8001	1.059	1.053	1.065	1.059	1.059	169,941	1.0593	0.00%
2019-12-04	1.800	1.790	1.810	1.800	1.830	157,000	282,720	1.8008	1.059	1.053	1.065	1.059	1.077	266,807	1.0596	0.00%
2019-12-03	1.800	1.760	1.800	-	-	0	0	-	1.059	1.036	1.059	-	-	0	-	0.00%
2019-12-02	1.800	1.760	1.800	1.760	1.800	65,000	115,290	1.7737	1.059	1.036	1.059	1.036	1.059	110,461	1.0437	1.69%
2019-11-29	1.770	1.770	1.780	1.770	1.810	180,000	323,040	1.7947	1.042	1.042	1.047	1.042	1.065	305,893	1.0561	0.00%
2019-11-28	1.770	1.750	1.790	1.760	1.790	28,000	49,470	1.7668	1.042	1.030	1.053	1.036	1.053	47,583	1.0396	-1.67%
2019-11-27	1.800	1.770	1.840	1.770	1.810	77,000	138,320	1.7964	1.059	1.042	1.083	1.042	1.065	130,854	1.0571	-0.55%
2019-11-26	1.810	1.770	1.830	1.760	1.810	136,000	241,050	1.7724	1.065	1.042	1.077	1.036	1.065	231,119	1.0430	0.00%
2019-11-25	1.810	1.750	1.820	1.760	1.840	36,000	64,690	1.7969	1.065	1.030	1.071	1.036	1.083	61,179	1.0574	4.62%
2019-11-22	1.730	1.710	1.730	1.710	1.750	198,000	339,290	1.7136	1.018	1.006	1.018	1.006	1.030	336,483	1.0083	0.58%
2019-11-21	1.720	1.700	1.730	1.700	1.750	88,000	151,230	1.7185	1.012	1.000	1.018	1.000	1.030	149,548	1.0112	0.58%
2019-11-20	1.710	1.700	1.710	1.700	1.730	52,000	89,060	1.7127	1.006	1.000	1.006	1.000	1.018	88,369	1.0078	0.00%
2019-11-19	1.710	1.700	1.710	1.690	1.740	215,000	366,040	1.7025	1.006	1.000	1.006	0.994	1.024	365,372	1.0018	1.79%
2019-11-18	1.680	1.680	1.690	1.670	1.680	102,000	170,940	1.6759	0.989	0.989	0.994	0.983	0.989	173,339	0.9862	0.60%
2019-11-15	1.670	1.670	1.700	1.660	1.690	203,000	339,470	1.6723	0.983	0.983	1.000	0.977	0.994	344,980	0.9840	-1.18%
2019-11-14	1.690	1.690	1.700	1.670	1.720	139,000	236,240	1.6996	0.994	0.994	1.000	0.983	1.012	236,218	1.0001	-1.17%
2019-11-13	1.710	1.710	1.730	1.700	1.730	174,000	298,940	1.7180	1.006	1.006	1.018	1.000	1.018	295,697	1.0110	-0.58%
2019-11-12	1.720	1.720	1.750	1.710	1.740	154,000	266,850	1.7328	1.012	1.012	1.030	1.006	1.024	261,709	1.0196	-2.82%
2019-11-11	1.770	1.760	1.780	1.740	1.830	299,000	532,290	1.7802	1.042	1.036	1.047	1.024	1.077	508,123	1.0476	-4.84%
2019-11-08	1.860	1.860	1.880	1.730	1.940	1,497,000	2,792,160	1.8652	1.094	1.094	1.106	1.018	1.142	2,544,012	1.0975	7.51%
2019-11-07	1.730	1.710	1.750	1.680	1.740	99,000	169,170	1.7088	1.018	1.006	1.030	0.989	1.024	168,241	1.0055	1.17%
2019-11-06	1.710	1.690	1.710	1.690	1.710	58,000	98,910	1.7053	1.006	0.994	1.006	0.994	1.006	98,566	1.0035	1.18%
2019-11-05	1.690	1.690	1.730	1.690	1.730	54,000	92,890	1.7202	0.994	0.994	1.018	0.994	1.018	91,768	1.0122	-0.59%
2019-11-04	1.700	1.700	1.740	1.680	1.700	88,000	148,600	1.6886	1.000	1.000	1.024	0.989	1.000	149,548	0.9937	0.59%
2019-11-01	1.690	1.680	1.740	1.680	1.700	113,000	191,340	1.6933	0.994	0.989	1.024	0.989	1.000	192,033	0.9964	0.00%
2019-10-31	1.690	1.690	1.740	1.690	1.710	40,000	67,760	1.6940	0.994	0.994	1.024	0.994	1.006	67,976	0.9968	-1.74%
2019-10-30	1.720	1.690	1.720	1.690	1.730	63,000	107,360	1.7041	1.012	0.994	1.012	0.994	1.018	107,063	1.0028	0.00%
2019-10-29	1.720	1.690	1.730	1.690	1.720	20,000	34,010	1.7005	1.012	0.994	1.018	0.994	1.012	33,988	1.0006	-0.58%
2019-10-28	1.730	1.690	1.730	1.730	1.730	53,000	91,690	1.7300	1.018	0.994	1.018	1.018	1.018	90,069	1.0180	0.00%
2019-10-25	1.730	1.700	1.750	1.730	1.730	137,000	238,750	1.7427	1.018	1.000	1.030	1.018	1.018	232,819	1.0255	-1.14%
2019-10-24	1.750	1.740	1.750	1.700	1.750	28,000	47,810	1.7075	1.030	1.024	1.030	1.000	1.030	47,583	1.0048	1.74%
2019-10-23	1.720	1.680	1.720	1.700	1.750	90,000	155,820	1.7313	1.012	0.989	1.012	1.000	1.030	152,947	1.0188	3.61%
2019-10-22	1.660	1.660	1.690	1.660	1.670	130,000	216,000	1.6615	0.977	0.977	0.994	0.977	0.983	220,923	0.9777	0.00%
2019-10-21	1.660	1.660	1.700	1.650	1.700	518,000	864,290	1.6685	0.977	0.977	1.000	0.971	1.000	880,293	0.9818	-0.60%
2019-10-18	1.670	1.670	1.690	1.650	1.680	9,000	15,070	1.6744	0.983	0.983	0.994	0.971	0.989	15,295	0.9853	1.21%
2019-10-17	1.650	1.650	1.680	1.650	1.650	49,000	80,850	1.6500	0.971	0.971	0.989	0.971	0.971	83,271	0.9709	-1.20%
2019-10-16	1.670	1.670	1.730	1.650	1.670	124,000	206,330	1.6640	0.983	0.983	1.018	0.971	0.983	210,726	0.9791	0.00%
2019-10-15	1.670	1.670	1.700	1.670	1.680	454,000	760,430	1.6750	0.983	0.983	1.000	0.983	0.989	771,531	0.9856	0.00%
2019-10-14	1.670	1.670	1.700	1.650	1.700	339,000	574,770	1.6955	0.983	0.983	1.000	0.971	1.000	576,099	0.9977	-1.76%
2019-10-11	1.700	1.680	1.700	1.600	1.750	126,000	214,830	1.7050	1.000	0.989	1.000	0.942	1.030	214,125	1.0033	1.19%
2019-10-10	1.680	1.680	1.700	1.660	1.700	82,000	137,840	1.6810	0.989	0.989	1.000	0.977	1.000	139,351	0.9892	0.60%
2019-10-09	1.670	1.670	1.680	1.670	1.730	298,000	502,180	1.6852	0.983	0.983	0.989	0.983	1.018	506,423	0.9916	-2.91%
2019-10-08	1.720	1.720	1.750	1.680	1.740	620,000	1,066,400	1.7200	1.012	1.012	1.030	0.989	1.024	1,053,632	1.0121	2.38%
2019-10-04	1.680	1.680	1.710	1.680	1.710	146,000	247,700	1.6966	0.989	0.989	1.006	0.989	1.006	248,113	0.9983	-1.18%
2019-10-03	1.700	1.690	1.740	1.700	1.730	186,000	318,120	1.7103	1.000	0.994	1.024	1.000	1.018	316,090	1.0064	-3.41%
2019-10-02	1.760	1.760	1.780	1.740	1.760	53,000	92,680	1.7487	1.036	1.036	1.047	1.024	1.036	90,069	1.0290	1.15%
2019-09-30	1.740	1.740	1.800	1.740	1.800	6,000	10,560	1.7600	1.024	1.024	1.059	1.024	1.059	10,196	1.0357	-3.33%
2019-09-27	1.800	1.790	1.830	1.790	1.860	456,000	823,110	1.8051	1.059	1.053	1.077	1.053	1.094	774,930	1.0622	1.36%
2019-09-26	1.810	1.810	1.820	1.750	1.840	948,000	1,712,400	1.8063	1.045	1.045	1.051	1.010	1.062	1,642,065	1.0428	0.00%
2019-09-25	1.810	1.810	1.830	1.810	1.840	60,000	109,440	1.8240	1.045	1.045	1.056	1.045	1.062	103,928	1.0530	-4.23%
2019-09-24	1.890	1.820	1.890	1.820	1.890	23,000	42,580	1.8513	1.091	1.051	1.091	1.051	1.091	39,839	1.0688	0.00%
2019-09-23	1.890	1.820	1.890	1.890	1.890	1,000	1,890	1.8900	1.091	1.051	1.091	1.091	1.091	1,732	1.0911	1.61%
2019-09-20	1.860	1.850	1.860	1.850	1.930	256,000	481,000	1.8789	1.074	1.068	1.074	1.068	1.114	443,427	1.0847	0.54%
2019-09-19	1.850	1.850	1.870	1.810	1.900	102,000	190,920	1.8718	1.068	1.068	1.080	1.045	1.097	176,678	1.0806	-1.07%
2019-09-18	1.870	1.850	1.870	1.800	1.870	64,000	118,370	1.8495	1.080	1.068	1.080	1.039	1.080	110,857	1.0678	2.75%
2019-09-17	1.820	1.820	1.840	1.780	1.950	967,000	1,789,200	1.8503	1.051	1.051	1.062	1.028	1.126	1,674,975	1.0682	-5.70%
2019-09-16	1.930	1.910	1.930	1.910	2.000	256,000	499,780	1.9523	1.114	1.103	1.114	1.103	1.155	443,427	1.1271	-1.03%
2019-09-13	1.950	1.930	1.950	1.760	1.950	1,927,000	3,631,970	1.8848	1.126	1.114	1.126	1.016	1.126	3,337,825	1.0881	12.72%
2019-09-12	1.730	1.720	1.740	1.710	1.750	203,000	350,410	1.7262	0.999	0.993	1.005	0.987	1.010	351,624	0.9965	-0.57%
2019-09-11	1.740	1.730	1.750	1.700	1.770	186,000	323,600	1.7398	1.005	0.999	1.010	0.981	1.022	322,177	1.0044	1.16%
2019-09-10	1.720	1.710	1.720	1.700	1.870	569,000	1,000,600	1.7585	0.993	0.987	0.993	0.981	1.080	985,585	1.0152	-4.44%
2019-09-09	1.800	1.800	1.820	1.640	1.840	2,674,000	4,712,400	1.7623	1.039	1.039	1.051	0.947	1.062	4,631,731	1.0174	9.76%
2019-09-06	1.640	1.600	1.630	1.490	1.660	2,204,000	3,441,880	1.5617	0.947	0.924	0.941	0.860	0.958	3,817,627	0.9016	12.33%
2019-09-05	1.460	1.450	1.500	1.450	1.570	1,518,000	2,306,600	1.5195	0.843	0.837	0.866	0.837	0.906	2,629,382	0.8772	-0.68%
2019-09-04	1.470	1.470	1.500	1.430	1.660	1,287,000	1,975,910	1.5353	0.849	0.849	0.866	0.826	0.958	2,229,259	0.8864	6.52%
2019-09-03	1.380	1.380	1.400	1.320	1.380	457,000	616,710	1.3495	0.797	0.797	0.808	0.762	0.797	791,586	0.7791	4.55%
2019-09-02	1.320	1.300	1.320	1.230	1.320	437,000	548,500	1.2551	0.762	0.751	0.762	0.710	0.762	756,943	0.7246	7.32%
2019-08-30	1.230	1.220	1.230	1.230	1.290	480,000	602,710	1.2556	0.710	0.704	0.710	0.710	0.745	831,425	0.7249	0.00%
2019-08-29	1.230	1.220	1.230	1.200	1.250	143,000	176,940	1.2373	0.710	0.704	0.710	0.693	0.722	247,695	0.7143	1.65%
2019-08-28	1.210	1.210	1.220	1.190	1.380	996,000	1,222,360	1.2273	0.699	0.699	0.704	0.687	0.797	1,725,207	0.7085	5.22%
2019-08-27	1.150	1.150	1.180	1.110	1.180	150,000	173,960	1.1597	0.664	0.664	0.681	0.641	0.681	259,820	0.6695	1.77%
2019-08-26	1.130	1.120	1.140	1.110	1.210	999,000	1,143,890	1.1450	0.652	0.647	0.658	0.641	0.699	1,730,403	0.6611	-8.13%
2019-08-23	1.230	1.230	1.240	1.200	1.280	361,000	446,330	1.2364	0.710	0.710	0.716	0.693	0.739	625,301	0.7138	-5.38%
2019-08-22	1.300	1.260	1.300	1.230	1.310	372,000	470,780	1.2655	0.751	0.727	0.751	0.710	0.756	644,354	0.7306	6.56%
2019-08-21	1.220	1.220	1.240	1.200	1.240	147,000	181,020	1.2314	0.704	0.704	0.716	0.693	0.716	254,624	0.7109	-0.81%
2019-08-20	1.230	1.230	1.250	1.220	1.290	218,000	269,460	1.2361	0.710	0.710	0.722	0.704	0.745	377,606	0.7136	0.00%
2019-08-19	1.230	1.220	1.230	1.230	1.310	162,000	203,040	1.2533	0.710	0.704	0.710	0.710	0.756	280,606	0.7236	1.65%
2019-08-16	1.210	1.200	1.210	1.200	1.210	581,000	702,750	1.2096	0.699	0.693	0.699	0.693	0.699	1,006,371	0.6983	2.54%
2019-08-15	1.180	1.180	1.200	1.150	1.210	313,000	370,480	1.1836	0.681	0.681	0.693	0.664	0.699	542,158	0.6833	-0.84%
2019-08-14	1.190	1.190	1.230	1.190	1.240	989,000	1,209,790	1.2232	0.687	0.687	0.710	0.687	0.716	1,713,082	0.7062	-1.65%
2019-08-13	1.210	1.210	1.220	1.210	1.280	2,231,000	2,726,120	1.2219	0.699	0.699	0.704	0.699	0.739	3,864,395	0.7054	-4.72%
2019-08-12	1.270	1.270	1.320	1.270	1.300	827,000	1,061,510	1.2836	0.733	0.733	0.762	0.733	0.751	1,432,476	0.7410	-2.31%
2019-08-09	1.300	1.300	1.370	1.290	1.500	226,000	312,700	1.3836	0.751	0.751	0.791	0.745	0.866	391,463	0.7988	0.78%
2019-08-08	1.290	1.290	1.310	1.270	1.340	472,000	620,950	1.3156	0.745	0.745	0.756	0.733	0.774	817,568	0.7595	-0.77%
2019-08-07	1.300	1.300	1.330	1.230	1.310	659,000	839,730	1.2742	0.751	0.751	0.768	0.710	0.756	1,141,477	0.7357	-0.76%
2019-08-06	1.310	1.310	1.330	1.270	1.400	1,190,000	1,552,520	1.3046	0.756	0.756	0.768	0.733	0.808	2,061,241	0.7532	-7.75%
2019-08-05	1.420	1.410	1.430	1.420	1.500	386,000	571,220	1.4798	0.820	0.814	0.826	0.820	0.866	668,604	0.8543	-5.33%
2019-08-02	1.500	1.500	1.510	1.500	1.560	1,009,000	1,518,860	1.5053	0.866	0.866	0.872	0.866	0.901	1,747,725	0.8690	-4.46%
2019-08-01	1.570	1.570	1.580	1.570	1.600	183,000	289,960	1.5845	0.906	0.906	0.912	0.906	0.924	316,981	0.9148	-1.87%
2019-07-31	1.600	1.570	1.670	1.570	1.600	176,000	278,530	1.5826	0.924	0.906	0.964	0.906	0.924	304,856	0.9136	-0.62%
2019-07-30	1.610	1.610	1.620	1.600	1.650	56,000	90,120	1.6093	0.929	0.929	0.935	0.924	0.953	97,000	0.9291	1.26%
2019-07-29	1.590	1.590	1.600	1.590	1.610	456,000	730,500	1.6020	0.918	0.918	0.924	0.918	0.929	789,854	0.9249	-0.62%
2019-07-26	1.600	1.600	1.610	1.600	1.610	83,000	133,240	1.6053	0.924	0.924	0.929	0.924	0.929	143,767	0.9268	0.00%
2019-07-25	1.600	1.600	1.630	1.600	1.620	102,000	163,450	1.6025	0.924	0.924	0.941	0.924	0.935	176,678	0.9251	0.00%
2019-07-24	1.600	1.600	1.620	1.600	1.630	110,000	177,340	1.6122	0.924	0.924	0.935	0.924	0.941	190,535	0.9307	0.63%
2019-07-23	1.590	1.590	1.620	1.590	1.600	505,000	807,600	1.5992	0.918	0.918	0.935	0.918	0.924	874,728	0.9233	-0.62%
2019-07-22	1.600	1.600	1.620	1.590	1.610	399,000	638,450	1.6001	0.924	0.924	0.935	0.918	0.929	691,122	0.9238	-0.62%
2019-07-19	1.610	1.610	1.630	1.600	1.630	83,000	133,090	1.6035	0.929	0.929	0.941	0.924	0.941	143,767	0.9257	0.00%
2019-07-18	1.610	1.600	1.630	1.600	1.630	78,000	126,070	1.6163	0.929	0.924	0.941	0.924	0.941	135,107	0.9331	0.00%
2019-07-17	1.610	1.600	1.620	1.600	1.620	128,000	205,040	1.6019	0.929	0.924	0.935	0.924	0.935	221,713	0.9248	0.62%
2019-07-16	1.600	1.600	1.610	1.600	1.620	168,000	269,360	1.6033	0.924	0.924	0.929	0.924	0.935	290,999	0.9256	0.00%
2019-07-15	1.600	1.600	1.610	1.600	1.630	320,000	514,940	1.6092	0.924	0.924	0.929	0.924	0.941	554,283	0.9290	0.00%
2019-07-12	1.600	1.600	1.620	1.600	1.640	240,000	384,750	1.6031	0.924	0.924	0.935	0.924	0.947	415,713	0.9255	0.00%
2019-07-11	1.600	1.600	1.630	1.560	1.610	275,000	439,100	1.5967	0.924	0.924	0.941	0.901	0.929	476,337	0.9218	0.00%
2019-07-10	1.600	1.600	1.620	1.600	1.630	850,000	1,363,740	1.6044	0.924	0.924	0.935	0.924	0.941	1,472,315	0.9263	-1.84%
2019-07-09	1.630	1.610	1.640	1.600	1.660	163,000	263,060	1.6139	0.941	0.929	0.947	0.924	0.958	282,338	0.9317	1.87%
2019-07-08	1.600	1.600	1.620	1.600	1.650	1,032,000	1,658,650	1.6072	0.924	0.924	0.935	0.924	0.953	1,787,564	0.9279	-2.44%
2019-07-05	1.640	1.640	1.660	1.640	1.670	617,000	1,018,380	1.6505	0.947	0.947	0.958	0.947	0.964	1,068,728	0.9529	-1.80%
2019-07-04	1.670	1.670	1.690	1.660	1.700	398,000	671,100	1.6862	0.964	0.964	0.976	0.958	0.981	689,390	0.9735	-1.18%
2019-07-03	1.690	1.670	1.700	1.660	1.730	538,000	912,460	1.6960	0.976	0.964	0.981	0.958	0.999	931,889	0.9792	-2.31%
2019-07-02	1.730	1.730	1.760	1.630	1.800	1,504,000	2,594,320	1.7249	0.999	0.999	1.016	0.941	1.039	2,605,132	0.9958	2.98%
2019-06-28	1.680	1.670	1.680	1.650	1.690	830,000	1,385,950	1.6698	0.970	0.964	0.970	0.953	0.976	1,437,673	0.9640	-1.18%
2019-06-27	1.700	1.700	1.710	1.650	1.760	1,413,000	2,433,830	1.7225	0.981	0.981	0.987	0.953	1.016	2,447,508	0.9944	-0.58%
2019-06-26	1.710	1.690	1.720	1.630	1.730	2,338,000	3,965,250	1.6960	0.987	0.976	0.993	0.941	0.999	4,049,733	0.9791	4.91%
2019-06-25	1.630	1.620	1.630	1.590	1.710	3,273,000	5,363,580	1.6387	0.941	0.935	0.941	0.918	0.987	5,669,280	0.9461	-3.55%
2019-06-24	1.690	1.690	1.700	1.490	1.700	5,904,000	9,503,320	1.6096	0.976	0.976	0.981	0.860	0.981	10,226,529	0.9293	9.74%
2019-06-21	1.540	1.530	1.540	1.440	1.570	10,049,000	14,833,970	1.4762	0.889	0.883	0.889	0.831	0.906	17,406,231	0.8522	3.36%
2019-06-20	1.490	1.510	1.520	1.440	1.630	15,177,000	22,447,360	1.4790	0.860	0.872	0.878	0.831	0.941	26,288,622	0.8539	-14.86%
2019-06-19	1.750	1.740	1.750	1.730	1.820	5,709,000	10,051,790	1.7607	1.010	1.005	1.010	0.999	1.051	9,888,762	1.0165	0.00%
2019-06-18	1.750	1.740	1.760	1.730	1.770	852,000	1,485,510	1.7436	1.010	1.005	1.016	0.999	1.022	1,475,780	1.0066	0.00%
2019-06-17	1.750	1.730	1.750	1.730	1.770	565,000	989,270	1.7509	1.010	0.999	1.010	0.999	1.022	978,657	1.0108	0.57%
2019-06-14	1.740	1.730	1.760	1.730	1.780	1,980,000	3,453,520	1.7442	1.005	0.999	1.016	0.999	1.028	3,429,628	1.0070	-0.57%
2019-06-13	1.750	1.750	1.780	1.740	1.830	1,057,000	1,877,430	1.7762	1.010	1.010	1.028	1.005	1.056	1,830,867	1.0254	-3.85%
2019-06-12	1.820	1.830	1.850	1.820	1.850	128,000	234,100	1.8289	1.051	1.056	1.068	1.051	1.068	221,713	1.0559	-2.67%
2019-06-11	1.870	1.850	1.870	1.850	1.900	1,454,000	2,726,390	1.8751	1.080	1.068	1.080	1.068	1.097	2,518,525	1.0825	0.54%
2019-06-10	1.860	1.850	1.860	1.850	1.950	5,595,000	10,438,500	1.8657	1.074	1.068	1.074	1.068	1.126	9,691,299	1.0771	0.75%
2019-06-06	1.960	1.960	1.980	1.960	2.010	342,000	681,110	1.9915	1.066	1.066	1.077	1.066	1.093	628,905	1.0830	0.00%
2019-06-05	1.960	1.950	1.960	1.950	2.020	1,730,000	3,425,620	1.9801	1.066	1.060	1.066	1.060	1.098	3,181,305	1.0768	-1.01%
2019-06-04	1.980	1.970	1.980	1.970	2.010	2,947,000	5,858,260	1.9879	1.077	1.071	1.077	1.071	1.093	5,419,252	1.0810	-0.50%
2019-06-03	1.990	1.990	2.000	1.990	2.080	1,614,000	3,218,920	1.9944	1.082	1.082	1.088	1.082	1.131	2,967,992	1.0845	-1.00%
2019-05-31	2.010	1.990	2.010	1.990	2.060	2,161,000	4,353,680	2.0147	1.093	1.082	1.093	1.082	1.120	3,973,873	1.0956	-3.83%
2019-05-30	2.090	2.090	2.100	2.060	2.120	575,000	1,192,480	2.0739	1.137	1.137	1.142	1.120	1.153	1,057,370	1.1278	0.48%
2019-05-29	2.080	2.090	2.110	2.070	2.130	1,926,000	4,021,600	2.0881	1.131	1.137	1.147	1.126	1.158	3,541,730	1.1355	-2.35%
2019-05-28	2.130	2.120	2.130	2.090	2.260	2,326,000	5,050,100	2.1712	1.158	1.153	1.158	1.137	1.229	4,277,292	1.1807	3.90%
2019-05-27	2.050	2.050	2.060	2.050	2.170	1,118,000	2,332,380	2.0862	1.115	1.115	1.120	1.115	1.180	2,055,895	1.1345	-5.53%
2019-05-24	2.170	2.160	2.190	2.050	2.270	1,705,000	3,652,450	2.1422	1.180	1.175	1.191	1.115	1.234	3,135,332	1.1649	-2.69%
2019-05-23	2.230	2.200	2.240	2.140	2.400	2,061,000	4,622,420	2.2428	1.213	1.196	1.218	1.164	1.305	3,789,983	1.2196	-7.08%
2019-05-22	2.400	2.390	2.400	2.390	2.420	657,000	1,575,910	2.3986	1.305	1.300	1.305	1.300	1.316	1,208,160	1.3044	-1.64%
2019-05-21	2.440	2.440	2.450	2.410	2.570	2,541,000	6,233,700	2.4532	1.327	1.327	1.332	1.311	1.398	4,672,657	1.3341	-4.31%
2019-05-20	2.550	2.550	2.570	2.550	2.610	691,000	1,787,490	2.5868	1.387	1.387	1.398	1.387	1.419	1,270,683	1.4067	-3.41%
2019-05-17	2.640	2.620	2.660	2.610	2.690	392,000	1,029,760	2.6269	1.436	1.425	1.447	1.419	1.463	720,851	1.4285	-2.94%
2019-05-16	2.720	2.720	2.740	2.670	2.790	130,000	354,610	2.7278	1.479	1.479	1.490	1.452	1.517	239,058	1.4834	-2.16%
2019-05-15	2.780	2.760	2.780	2.690	2.790	290,000	792,060	2.7312	1.512	1.501	1.512	1.463	1.517	533,282	1.4853	5.70%
2019-05-14	2.630	2.620	2.640	2.600	2.640	280,000	731,655	2.6131	1.430	1.425	1.436	1.414	1.436	514,893	1.4210	0.38%
2019-05-10	2.620	2.620	2.640	2.570	2.650	577,000	1,507,580	2.6128	1.425	1.425	1.436	1.398	1.441	1,061,048	1.4208	1.55%
2019-05-09	2.580	2.570	2.580	2.540	2.670	1,672,000	4,340,950	2.5963	1.403	1.398	1.403	1.381	1.452	3,074,649	1.4119	-3.01%
2019-05-08	2.660	2.660	2.670	2.620	2.770	3,650,000	9,693,700	2.6558	1.447	1.447	1.452	1.425	1.506	6,712,002	1.4442	-3.97%
2019-05-07	2.770	2.770	2.780	2.720	2.800	2,334,000	6,449,020	2.7631	1.506	1.506	1.512	1.479	1.523	4,292,003	1.5026	0.00%
2019-05-06	2.770	2.760	2.770	2.730	2.900	2,574,000	7,178,870	2.7890	1.506	1.501	1.506	1.485	1.577	4,733,341	1.5167	-8.58%
2019-05-03	3.030	3.030	3.040	2.980	3.040	817,000	2,463,060	3.0148	1.648	1.648	1.653	1.621	1.653	1,502,385	1.6394	0.33%
2019-05-02	3.020	3.020	3.030	2.970	3.090	2,438,000	7,383,410	3.0285	1.642	1.642	1.648	1.615	1.680	4,483,250	1.6469	-0.66%
2019-04-30	3.040	3.040	3.050	3.010	3.090	648,000	1,969,580	3.0395	1.653	1.653	1.659	1.637	1.680	1,191,610	1.6529	-1.62%
2019-04-29	3.090	3.090	3.100	3.080	3.160	667,000	2,074,920	3.1108	1.680	1.680	1.686	1.675	1.718	1,226,549	1.6917	-2.22%
2019-04-26	3.160	3.140	3.160	3.080	3.230	904,000	2,854,200	3.1573	1.718	1.708	1.718	1.675	1.756	1,662,370	1.7169	1.94%
2019-04-25	3.100	3.090	3.100	3.100	3.300	2,647,000	8,451,260	3.1928	1.686	1.680	1.686	1.686	1.795	4,867,581	1.7362	-6.34%
2019-04-24	3.310	3.300	3.330	3.280	3.430	1,489,000	4,949,560	3.3241	1.800	1.795	1.811	1.784	1.865	2,738,129	1.8076	-3.22%
2019-04-23	3.420	3.400	3.450	3.410	3.590	1,442,000	4,999,570	3.4671	1.860	1.849	1.876	1.854	1.952	2,651,701	1.8854	-3.66%
2019-04-18	3.550	3.540	3.550	3.300	3.580	7,585,000	26,336,300	3.4722	1.930	1.925	1.930	1.795	1.947	13,948,092	1.8882	6.29%
2019-04-17	3.340	3.320	3.330	3.150	3.350	1,198,000	3,876,180	3.2355	1.816	1.805	1.811	1.713	1.822	2,203,008	1.7595	2.77%
2019-04-16	3.250	3.220	3.250	3.220	3.300	318,000	1,034,500	3.2531	1.767	1.751	1.767	1.751	1.795	584,772	1.7691	0.31%
2019-04-15	3.240	3.220	3.250	3.220	3.340	878,000	2,880,330	3.2806	1.762	1.751	1.767	1.751	1.816	1,614,558	1.7840	-2.70%
2019-04-12	3.330	3.310	3.330	3.250	3.390	1,146,000	3,811,100	3.3256	1.811	1.800	1.811	1.767	1.843	2,107,385	1.8085	-1.77%
2019-04-11	3.390	3.390	3.400	3.310	3.430	2,345,000	7,916,770	3.3760	1.843	1.843	1.849	1.800	1.865	4,312,231	1.8359	1.19%
2019-04-10	3.350	3.330	3.350	3.210	3.360	2,247,000	7,426,400	3.3050	1.822	1.811	1.822	1.746	1.827	4,132,019	1.7973	4.04%
2019-04-09	3.220	3.210	3.220	3.210	3.380	3,323,000	10,975,400	3.3029	1.751	1.746	1.751	1.746	1.838	6,110,680	1.7961	-0.31%
2019-04-08	3.230	3.210	3.230	3.080	3.280	4,195,000	13,427,170	3.2008	1.756	1.746	1.756	1.675	1.784	7,714,205	1.7406	6.25%
2019-04-04	3.040	2.950	3.050	2.930	3.070	1,294,000	3,902,450	3.0158	1.653	1.604	1.659	1.593	1.669	2,379,543	1.6400	2.01%
2019-04-03	2.980	2.920	2.980	2.910	2.980	903,000	2,662,710	2.9487	1.621	1.588	1.621	1.582	1.621	1,660,531	1.6035	-0.67%
2019-04-02	3.000	2.970	3.000	2.950	3.010	292,000	874,510	2.9949	1.631	1.615	1.631	1.604	1.637	536,960	1.6286	-1.32%
2019-04-01	3.040	3.020	3.040	2.980	3.070	539,000	1,640,040	3.0427	1.653	1.642	1.653	1.621	1.669	991,170	1.6547	0.66%
2019-03-29	3.020	3.020	3.030	2.980	3.050	1,555,000	4,665,700	3.0005	1.642	1.642	1.648	1.621	1.659	2,859,497	1.6317	0.67%
2019-03-28	3.000	2.990	3.000	2.920	3.000	540,000	1,609,710	2.9809	1.631	1.626	1.631	1.588	1.631	993,009	1.6210	2.74%
2019-03-27	2.920	2.860	2.930	2.730	2.980	8,516,000	24,090,270	2.8288	1.588	1.555	1.593	1.485	1.621	15,660,112	1.5383	5.80%
2019-03-26	2.760	2.760	2.770	2.740	2.820	4,836,000	13,388,830	2.7686	1.501	1.501	1.506	1.490	1.534	8,892,943	1.5056	2.60%
2019-03-25	2.690	2.690	2.700	2.660	2.770	280,000	755,350	2.6977	1.463	1.463	1.468	1.447	1.506	514,893	1.4670	-1.82%
2019-03-22	2.740	2.740	2.750	2.740	2.780	36,000	99,010	2.7503	1.490	1.490	1.495	1.490	1.512	66,201	1.4956	-0.72%
2019-03-21	2.760	2.740	2.760	2.750	2.770	82,000	225,970	2.7557	1.501	1.490	1.501	1.495	1.506	150,790	1.4986	-0.36%
2019-03-20	2.770	2.770	2.790	2.770	2.810	17,000	47,290	2.7818	1.506	1.506	1.517	1.506	1.528	31,261	1.5127	-2.12%
2019-03-19	2.830	2.770	2.830	2.760	2.830	31,000	85,900	2.7710	1.539	1.506	1.539	1.501	1.539	57,006	1.5069	2.91%
2019-03-18	2.750	2.750	2.780	2.750	2.800	91,000	253,040	2.7807	1.495	1.495	1.512	1.495	1.523	167,340	1.5121	0.00%
2019-03-15	2.750	2.750	2.780	2.750	2.780	47,000	130,420	2.7749	1.495	1.495	1.512	1.495	1.512	86,429	1.5090	0.00%
2019-03-14	2.750	2.750	2.760	2.740	2.760	155,000	425,660	2.7462	1.495	1.495	1.501	1.490	1.501	285,030	1.4934	0.73%
2019-03-13	2.730	2.730	2.760	2.720	2.770	70,000	192,190	2.7456	1.485	1.485	1.501	1.479	1.506	128,723	1.4930	0.37%
2019-03-12	2.720	2.720	2.740	2.720	2.750	91,000	248,960	2.7358	1.479	1.479	1.490	1.479	1.495	167,340	1.4877	-1.09%
2019-03-11	2.750	2.750	2.790	2.730	2.820	235,000	654,250	2.7840	1.495	1.495	1.517	1.485	1.534	432,143	1.5140	1.10%
2019-03-08	2.720	2.720	2.740	2.700	2.760	75,000	204,170	2.7223	1.479	1.479	1.490	1.468	1.501	137,918	1.4804	0.00%
2019-03-07	2.720	2.710	2.730	2.720	2.780	174,000	480,480	2.7614	1.479	1.474	1.485	1.479	1.512	319,969	1.5016	-2.16%
2019-03-06	2.780	2.780	2.800	2.700	2.830	365,000	1,007,970	2.7616	1.512	1.512	1.523	1.468	1.539	671,200	1.5017	2.96%
2019-03-05	2.700	2.700	2.740	2.650	2.830	394,000	1,084,620	2.7528	1.468	1.468	1.490	1.441	1.539	724,528	1.4970	-3.57%
2019-03-04	2.800	2.780	2.820	2.740	2.860	179,000	498,770	2.7864	1.523	1.512	1.534	1.490	1.555	329,164	1.5153	1.08%
2019-03-01	2.770	2.750	2.810	2.710	2.860	171,000	470,700	2.7526	1.506	1.495	1.528	1.474	1.555	314,453	1.4969	-0.36%
2019-02-28	2.780	2.760	2.800	2.760	2.860	122,000	342,120	2.8043	1.512	1.501	1.523	1.501	1.555	224,346	1.5250	-2.11%
2019-02-27	2.840	2.780	2.840	2.750	2.840	70,000	195,190	2.7884	1.544	1.512	1.544	1.495	1.544	128,723	1.5164	1.43%
2019-02-26	2.800	2.790	2.840	2.700	2.850	705,000	1,961,560	2.7824	1.523	1.517	1.544	1.468	1.550	1,296,428	1.5130	3.32%
2019-02-25	2.710	2.710	2.740	2.650	2.750	596,000	1,619,290	2.7169	1.474	1.474	1.490	1.441	1.495	1,095,987	1.4775	-0.73%
2019-02-22	2.730	2.730	2.760	2.670	2.770	309,000	835,440	2.7037	1.485	1.485	1.501	1.452	1.506	568,222	1.4703	1.87%
2019-02-21	2.680	2.680	2.710	2.660	2.740	202,000	547,730	2.7115	1.457	1.457	1.474	1.447	1.490	371,459	1.4745	0.37%
2019-02-20	2.670	2.670	2.710	2.650	2.710	248,000	669,170	2.6983	1.452	1.452	1.474	1.441	1.474	456,048	1.4673	-1.11%
2019-02-19	2.700	2.690	2.710	2.700	2.750	95,000	256,780	2.7029	1.468	1.463	1.474	1.468	1.495	174,696	1.4699	0.00%
2019-02-18	2.700	2.700	2.740	2.680	2.850	355,000	981,640	2.7652	1.468	1.468	1.490	1.457	1.550	652,811	1.5037	-3.57%
2019-02-15	2.800	2.750	2.800	2.780	2.870	372,000	1,055,160	2.8365	1.523	1.495	1.523	1.512	1.561	684,073	1.5425	0.00%
2019-02-14	2.800	2.750	2.830	2.720	2.800	61,000	168,240	2.7580	1.523	1.495	1.539	1.479	1.523	112,173	1.4998	2.94%
2019-02-13	2.720	2.720	2.770	2.700	2.760	56,000	153,120	2.7343	1.479	1.479	1.506	1.468	1.501	102,979	1.4869	-0.73%
2019-02-12	2.740	2.700	2.740	2.660	2.760	97,000	261,150	2.6923	1.490	1.468	1.490	1.447	1.501	178,374	1.4641	0.74%
2019-02-11	2.720	2.680	2.720	2.730	2.750	3,000	8,210	2.7367	1.479	1.457	1.479	1.485	1.495	5,517	1.4882	3.03%
2019-02-08	2.640	2.640	2.680	2.600	2.690	120,000	321,330	2.6778	1.436	1.436	1.457	1.414	1.463	220,669	1.4562	-1.12%
2019-02-04	2.670	2.670	2.730	-	-	0	0	-	1.452	1.452	1.485	-	-	0	-	0.00%
2019-02-01	2.670	2.590	2.690	2.600	2.680	289,000	761,060	2.6334	1.452	1.408	1.463	1.414	1.457	531,443	1.4321	0.38%
2019-01-31	2.660	2.660	2.710	2.650	2.720	35,000	93,210	2.6631	1.447	1.447	1.474	1.441	1.479	64,362	1.4482	2.31%
2019-01-30	2.600	2.600	2.650	2.600	2.750	92,000	242,160	2.6322	1.414	1.414	1.441	1.414	1.495	169,179	1.4314	-1.14%
2019-01-29	2.630	2.610	2.640	2.620	2.630	86,000	225,520	2.6223	1.430	1.419	1.436	1.425	1.430	158,146	1.4260	1.94%
2019-01-28	2.580	2.580	2.690	2.570	2.670	420,000	1,085,440	2.5844	1.403	1.403	1.463	1.398	1.452	772,340	1.4054	0.39%
2019-01-25	2.570	2.570	2.580	2.570	2.670	92,000	237,970	2.5866	1.398	1.398	1.403	1.398	1.452	169,179	1.4066	-0.39%
2019-01-24	2.580	2.560	2.590	2.560	2.620	163,000	421,940	2.5886	1.403	1.392	1.408	1.392	1.425	299,741	1.4077	-1.15%
2019-01-23	2.610	2.560	2.610	2.560	2.650	45,000	117,020	2.6004	1.419	1.392	1.419	1.392	1.441	82,751	1.4141	-1.51%
2019-01-22	2.650	2.580	2.650	2.550	2.680	332,000	862,600	2.5982	1.441	1.403	1.441	1.387	1.457	610,516	1.4129	-3.64%
2019-01-21	2.750	2.700	2.790	2.680	2.790	68,000	188,300	2.7691	1.495	1.468	1.517	1.457	1.517	125,046	1.5059	3.38%
2019-01-18	2.660	2.660	2.670	2.660	2.720	235,000	632,870	2.6931	1.447	1.447	1.452	1.447	1.479	432,143	1.4645	-1.85%
2019-01-17	2.710	2.680	2.710	2.690	2.710	41,000	110,770	2.7017	1.474	1.457	1.474	1.463	1.474	75,395	1.4692	1.12%
2019-01-16	2.680	2.680	2.700	2.670	2.720	126,000	339,220	2.6922	1.457	1.457	1.468	1.452	1.479	231,702	1.4640	-1.83%
2019-01-15	2.730	2.730	2.790	2.700	2.820	266,000	729,940	2.7441	1.485	1.485	1.517	1.468	1.534	489,149	1.4923	-3.19%
2019-01-14	2.820	2.800	2.820	2.800	2.850	122,000	344,420	2.8231	1.534	1.523	1.534	1.523	1.550	224,346	1.5352	-1.40%
2019-01-11	2.860	2.860	2.880	2.860	2.930	127,000	370,540	2.9176	1.555	1.555	1.566	1.555	1.593	233,541	1.5866	-0.35%
2019-01-10	2.870	2.870	2.880	2.800	2.870	112,000	320,930	2.8654	1.561	1.561	1.566	1.523	1.561	205,957	1.5582	0.35%
2019-01-09	2.860	2.850	2.880	2.810	2.900	156,000	448,220	2.8732	1.555	1.550	1.566	1.528	1.577	286,869	1.5625	2.51%
2019-01-08	2.790	2.760	2.790	2.780	2.790	13,000	36,150	2.7808	1.517	1.501	1.517	1.512	1.517	23,906	1.5122	0.72%
2019-01-07	2.770	2.760	2.780	2.760	2.800	143,000	396,550	2.7731	1.506	1.501	1.512	1.501	1.523	262,963	1.5080	0.36%
2019-01-04	2.760	2.760	2.790	2.710	2.800	342,000	948,650	2.7738	1.501	1.501	1.517	1.474	1.523	628,905	1.5084	4.55%
2019-01-03	2.640	2.640	2.840	2.630	2.700	212,000	566,480	2.6721	1.436	1.436	1.544	1.430	1.468	389,848	1.4531	-4.69%
2019-01-02	2.770	2.640	2.770	2.770	2.770	13,000	36,010	2.7700	1.506	1.436	1.506	1.506	1.506	23,906	1.5063	4.14%
2018-12-31	2.660	2.660	2.800	2.630	2.800	151,000	422,130	2.7956	1.447	1.447	1.523	1.430	1.523	277,675	1.5202	-2.21%
2018-12-28	2.720	2.720	2.730	2.700	2.760	950,000	2,582,190	2.7181	1.479	1.479	1.485	1.468	1.501	1,746,959	1.4781	0.00%
2018-12-27	2.720	2.720	2.800	2.700	2.720	37,000	100,140	2.7065	1.479	1.479	1.523	1.468	1.479	68,039	1.4718	-4.56%
2018-12-24	2.850	2.800	2.850	2.760	3.000	116,000	344,600	2.9707	1.550	1.523	1.550	1.501	1.631	213,313	1.6155	1.79%
2018-12-21	2.800	2.800	2.830	2.710	2.850	119,000	334,350	2.8097	1.523	1.523	1.539	1.474	1.550	218,830	1.5279	2.94%
2018-12-20	2.720	2.720	2.750	2.690	2.730	86,000	233,550	2.7157	1.479	1.479	1.495	1.463	1.485	158,146	1.4768	1.49%
2018-12-19	2.680	2.680	2.700	2.680	2.720	260,000	701,230	2.6970	1.457	1.457	1.468	1.457	1.479	478,115	1.4667	-2.55%
2018-12-18	2.750	2.750	2.760	2.740	2.750	28,000	76,990	2.7496	1.495	1.495	1.501	1.490	1.495	51,489	1.4953	-1.08%
2018-12-17	2.780	2.720	2.890	-	-	0	0	-	1.512	1.479	1.572	-	-	0	-	0.00%
2018-12-14	2.780	2.720	2.890	-	-	0	0	-	1.512	1.479	1.572	-	-	0	-	0.00%
2018-12-13	2.780	2.780	2.980	2.780	2.840	20,000	56,570	2.8285	1.512	1.512	1.621	1.512	1.544	36,778	1.5381	-2.46%
2018-12-12	2.850	2.830	2.850	2.890	2.890	2,000	5,780	2.8900	1.550	1.539	1.550	1.572	1.572	3,678	1.5716	1.79%
2018-12-11	2.800	2.790	2.870	2.790	2.800	32,000	89,300	2.7906	1.523	1.517	1.561	1.517	1.523	58,845	1.5175	0.36%
2018-12-10	2.790	2.750	2.790	2.760	2.910	217,000	608,800	2.8055	1.517	1.495	1.517	1.501	1.582	399,042	1.5257	-3.79%
2018-12-07	2.900	2.900	2.960	2.870	2.980	62,000	179,750	2.8992	1.577	1.577	1.610	1.561	1.621	114,012	1.5766	-3.33%
2018-12-06	3.000	2.970	3.000	2.910	3.000	42,000	123,400	2.9381	1.631	1.615	1.631	1.582	1.631	77,234	1.5977	0.00%
2018-12-05	3.000	2.990	3.030	2.960	3.050	216,000	648,550	3.0025	1.631	1.626	1.648	1.610	1.659	397,203	1.6328	-0.99%
2018-12-04	3.030	3.030	3.080	3.000	3.100	335,000	1,028,970	3.0716	1.648	1.648	1.675	1.631	1.686	616,033	1.6703	-1.30%
2018-12-03	3.070	2.930	3.050	2.920	3.070	673,000	2,029,326	3.0153	1.669	1.593	1.659	1.588	1.669	1,237,583	1.6397	5.86%
2018-11-30	2.900	2.890	2.930	2.710	2.980	3,135,000	9,070,195	2.8932	1.577	1.572	1.593	1.474	1.621	5,764,966	1.5733	-2.03%
2018-11-29	2.960	2.960	2.990	2.930	3.000	254,000	759,810	2.9914	1.610	1.610	1.626	1.593	1.631	467,082	1.6267	-0.34%
2018-11-28	2.970	2.950	2.990	2.910	2.990	196,000	581,400	2.9663	1.615	1.604	1.626	1.582	1.626	360,425	1.6131	0.68%
2018-11-27	2.950	2.950	2.990	2.840	3.020	565,000	1,682,980	2.9787	1.604	1.604	1.626	1.544	1.642	1,038,981	1.6198	3.15%
2018-11-26	2.860	2.860	2.910	2.850	3.000	467,000	1,374,510	2.9433	1.555	1.555	1.582	1.550	1.631	858,768	1.6006	-1.38%
2018-11-23	2.900	2.900	2.910	2.900	2.950	355,000	1,041,660	2.9343	1.577	1.577	1.582	1.577	1.604	652,811	1.5957	1.05%
2018-11-22	2.870	2.870	2.900	2.840	2.950	558,000	1,626,510	2.9149	1.561	1.561	1.577	1.544	1.604	1,026,109	1.5851	-1.03%
2018-11-21	2.900	2.900	2.910	2.860	2.920	124,000	360,340	2.9060	1.577	1.577	1.582	1.555	1.588	228,024	1.5803	-0.34%
2018-11-20	2.910	2.910	2.920	2.880	2.990	365,000	1,080,260	2.9596	1.582	1.582	1.588	1.566	1.626	671,200	1.6094	-1.36%
2018-11-19	2.950	2.950	2.970	2.900	2.960	249,000	729,720	2.9306	1.604	1.604	1.615	1.577	1.610	457,887	1.5937	0.00%
2018-11-16	2.950	2.950	2.980	2.930	2.990	214,861	637,604	2.9675	1.604	1.604	1.621	1.593	1.626	395,109	1.6137	1.72%
2018-11-15	2.900	2.900	2.910	2.880	2.950	251,000	729,420	2.9061	1.577	1.577	1.582	1.566	1.604	461,565	1.5803	0.69%
2018-11-14	2.880	2.880	2.890	2.880	2.950	464,000	1,347,280	2.9036	1.566	1.566	1.572	1.566	1.604	853,252	1.5790	-2.04%
2018-11-13	2.940	2.920	2.940	2.750	2.960	261,000	758,170	2.9049	1.599	1.588	1.599	1.495	1.610	479,954	1.5797	6.14%
2018-11-12	2.770	2.750	2.780	2.720	2.780	65,000	178,960	2.7532	1.506	1.495	1.512	1.479	1.512	119,529	1.4972	4.14%
2018-11-09	2.660	2.630	2.690	2.660	2.710	167,000	449,690	2.6928	1.447	1.430	1.463	1.447	1.474	307,097	1.4643	-2.21%
2018-11-08	2.720	2.720	2.770	2.690	2.810	205,000	558,040	2.7221	1.479	1.479	1.506	1.463	1.528	376,975	1.4803	-0.37%
2018-11-07	2.730	2.700	2.730	2.730	2.770	92,000	252,690	2.7466	1.485	1.468	1.485	1.485	1.506	169,179	1.4936	1.11%
2018-11-06	2.700	2.670	2.710	2.680	2.710	74,000	200,060	2.7035	1.468	1.452	1.474	1.457	1.474	136,079	1.4702	1.50%
2018-11-05	2.660	2.660	2.750	2.650	2.750	228,914	616,798	2.6945	1.447	1.447	1.495	1.441	1.495	420,951	1.4652	-5.00%
2018-11-02	2.800	2.800	2.840	2.630	2.840	2,660,489	7,077,938	2.6604	1.523	1.523	1.544	1.430	1.544	4,892,386	1.4467	8.53%
2018-11-01	2.580	2.580	2.590	2.580	2.650	974,000	2,550,520	2.6186	1.403	1.403	1.408	1.403	1.441	1,791,093	1.4240	-1.15%
2018-10-31	2.610	2.580	2.610	2.610	2.620	104,000	271,940	2.6148	1.419	1.403	1.419	1.419	1.425	191,246	1.4219	0.00%
2018-10-30	2.610	2.610	2.620	2.600	2.620	18,000	47,060	2.6144	1.419	1.419	1.425	1.414	1.425	33,100	1.4217	0.38%
2018-10-29	2.600	2.580	2.600	2.620	2.620	10,000	26,200	2.6200	1.414	1.403	1.414	1.425	1.425	18,389	1.4248	-0.76%
2018-10-26	2.620	2.610	2.640	2.610	2.650	275,000	723,750	2.6318	1.425	1.419	1.436	1.419	1.441	505,699	1.4312	0.77%
2018-10-25	2.600	2.570	2.600	2.600	2.600	20,000	52,000	2.6000	1.414	1.398	1.414	1.414	1.414	36,778	1.4139	0.00%
2018-10-24	2.600	2.590	2.630	2.510	2.600	459,000	1,180,430	2.5717	1.414	1.408	1.430	1.365	1.414	844,057	1.3985	3.17%
2018-10-23	2.520	2.530	2.580	2.520	2.610	286,000	739,382	2.5853	1.370	1.376	1.403	1.370	1.419	525,927	1.4059	-3.45%
2018-10-22	2.610	2.600	2.630	2.550	2.690	597,000	1,569,600	2.6291	1.419	1.414	1.430	1.387	1.463	1,097,826	1.4297	0.38%
2018-10-19	2.600	2.560	2.600	2.540	2.640	396,000	1,024,590	2.5873	1.414	1.392	1.414	1.381	1.436	728,206	1.4070	1.96%
2018-10-18	2.550	2.550	2.560	2.550	2.670	152,000	393,850	2.5911	1.387	1.387	1.392	1.387	1.452	279,514	1.4091	-3.04%
2018-10-16	2.630	2.580	2.630	2.600	2.650	240,000	632,000	2.6333	1.430	1.403	1.430	1.414	1.441	441,337	1.4320	1.54%
2018-10-15	2.590	2.580	2.620	2.530	2.630	438,000	1,139,530	2.6017	1.408	1.403	1.425	1.376	1.430	805,440	1.4148	0.78%
2018-10-12	2.570	2.550	2.600	2.470	2.630	670,000	1,708,610	2.5502	1.398	1.387	1.414	1.343	1.430	1,232,066	1.3868	1.18%
2018-10-11	2.540	2.530	2.540	2.520	2.620	357,000	912,310	2.5555	1.381	1.376	1.381	1.370	1.425	656,489	1.3897	-6.27%
2018-10-10	2.710	2.630	2.710	2.630	2.740	563,000	1,524,900	2.7085	1.474	1.430	1.474	1.430	1.490	1,035,303	1.4729	-1.09%
2018-10-09	2.740	2.740	2.760	2.740	2.760	128,000	352,570	2.7545	1.490	1.490	1.501	1.490	1.501	235,380	1.4979	-0.36%
2018-10-08	2.750	2.730	2.790	2.720	2.920	548,000	1,521,840	2.7771	1.495	1.485	1.517	1.479	1.588	1,007,720	1.5102	-6.46%
2018-10-05	2.940	2.930	2.960	2.940	2.960	111,000	327,500	2.9505	1.599	1.593	1.610	1.599	1.610	204,118	1.6045	-1.01%
2018-10-04	2.970	2.950	2.990	2.970	3.000	37,000	110,570	2.9884	1.615	1.604	1.626	1.615	1.631	68,039	1.6251	-6.01%
2018-10-03	3.160	3.030	3.160	3.200	3.330	2,000	6,530	3.2650	1.718	1.648	1.718	1.740	1.811	3,678	1.7755	5.33%
2018-10-02	3.000	2.980	3.000	2.980	3.030	152,000	454,280	2.9887	1.631	1.621	1.631	1.621	1.648	279,514	1.6253	-1.64%
2018-09-28	3.050	3.030	3.050	3.020	3.100	213,000	646,940	3.0373	1.659	1.648	1.659	1.642	1.686	391,687	1.6517	-0.97%
2018-09-27	3.080	3.080	3.100	3.060	3.110	267,000	823,370	3.0838	1.675	1.675	1.686	1.664	1.691	490,988	1.6770	0.65%
2018-09-26	3.060	3.060	3.070	3.060	3.190	377,000	1,172,170	3.1092	1.664	1.664	1.669	1.664	1.735	693,267	1.6908	-2.86%
2018-09-24	3.150	3.080	3.150	3.080	3.150	41,000	128,080	3.1239	1.713	1.675	1.713	1.675	1.713	75,395	1.6988	-0.94%
2018-09-21	3.180	3.160	3.180	3.160	3.200	173,000	549,920	3.1787	1.729	1.718	1.729	1.718	1.740	318,131	1.7286	-0.31%
2018-09-20	3.190	3.180	3.190	3.180	3.240	359,000	1,145,110	3.1897	1.735	1.729	1.735	1.729	1.762	660,167	1.7346	0.31%
2018-09-19	3.180	3.180	3.200	3.150	3.240	754,000	2,409,530	3.1957	1.729	1.729	1.740	1.713	1.762	1,386,534	1.7378	-4.22%
2018-09-18	3.320	3.110	3.320	3.220	3.380	11,000	35,800	3.2545	1.805	1.691	1.805	1.751	1.838	20,228	1.7698	3.75%
2018-09-17	3.200	3.180	3.220	3.200	3.220	57,000	183,440	3.2182	1.740	1.729	1.751	1.740	1.751	104,818	1.7501	-0.62%
2018-09-14	3.220	3.210	3.220	3.220	3.390	42,000	137,660	3.2776	1.751	1.746	1.751	1.751	1.843	77,234	1.7824	-1.83%
2018-09-13	3.280	3.230	3.340	3.080	3.400	84,000	275,150	3.2756	1.784	1.756	1.816	1.675	1.849	154,468	1.7813	0.58%
2018-09-12	3.330	3.330	3.400	3.320	3.450	928,000	3,129,090	3.3719	1.773	1.773	1.811	1.768	1.837	1,742,558	1.7957	-0.30%
2018-09-11	3.340	3.340	3.350	3.320	3.480	157,000	533,020	3.3950	1.779	1.779	1.784	1.768	1.853	294,808	1.8080	-1.18%
2018-09-10	3.380	3.380	3.530	3.320	3.500	93,000	313,660	3.3727	1.800	1.800	1.880	1.768	1.864	174,631	1.7961	0.90%
2018-09-07	3.350	3.350	3.500	3.350	3.460	11,000	37,950	3.4500	1.784	1.784	1.864	1.784	1.843	20,655	1.8373	-5.10%
2018-09-06	3.530	3.350	3.580	3.530	3.580	19,000	67,270	3.5405	1.880	1.784	1.907	1.880	1.907	35,677	1.8855	-1.94%
2018-09-05	3.600	3.350	3.680	3.340	3.600	87,000	294,350	3.3833	1.917	1.784	1.960	1.779	1.917	163,365	1.8018	6.19%
2018-09-04	3.390	3.360	3.390	3.390	3.420	133,000	453,510	3.4098	1.805	1.789	1.805	1.805	1.821	249,742	1.8159	1.50%
2018-09-03	3.340	3.340	3.430	3.320	3.530	133,000	453,930	3.4130	1.779	1.779	1.827	1.768	1.880	249,742	1.8176	-5.65%
2018-08-31	3.540	3.520	3.600	-	-	0	0	-	1.885	1.875	1.917	-	-	0	-	0.00%
2018-08-30	3.540	3.520	3.540	3.500	3.600	126,000	446,740	3.5456	1.885	1.875	1.885	1.864	1.917	236,597	1.8882	-1.94%
2018-08-29	3.610	3.600	3.610	3.600	3.650	115,000	416,800	3.6243	1.923	1.917	1.923	1.917	1.944	215,942	1.9301	0.28%
2018-08-28	3.600	3.590	3.600	3.500	3.640	957,000	3,444,170	3.5989	1.917	1.912	1.917	1.864	1.938	1,797,013	1.9166	-1.37%
2018-08-27	3.650	3.640	3.650	3.590	3.730	86,000	315,460	3.6681	1.944	1.938	1.944	1.912	1.986	161,487	1.9535	1.39%
2018-08-24	3.600	3.560	3.600	3.560	3.650	25,000	89,460	3.5784	1.917	1.896	1.917	1.896	1.944	46,944	1.9057	0.00%
2018-08-23	3.600	3.580	3.600	3.600	3.680	26,000	93,680	3.6031	1.917	1.907	1.917	1.917	1.960	48,822	1.9188	0.00%
2018-08-22	3.600	3.580	3.600	3.600	3.690	98,000	352,920	3.6012	1.917	1.907	1.917	1.917	1.965	184,020	1.9178	-2.44%
2018-08-21	3.690	3.650	3.690	3.550	3.690	331,000	1,204,780	3.6398	1.965	1.944	1.965	1.891	1.965	621,537	1.9384	6.96%
2018-08-20	3.450	3.450	3.570	3.440	3.600	108,000	385,600	3.5704	1.837	1.837	1.901	1.832	1.917	202,798	1.9014	-4.17%
2018-08-17	3.600	3.490	3.600	3.600	3.650	225,000	811,150	3.6051	1.917	1.859	1.917	1.917	1.944	422,495	1.9199	1.41%
2018-08-16	3.550	3.510	3.550	3.480	3.630	52,000	182,950	3.5183	1.891	1.869	1.891	1.853	1.933	97,643	1.8737	-1.93%
2018-08-15	3.620	3.600	3.620	3.280	3.690	2,056,000	7,332,120	3.5662	1.928	1.917	1.928	1.747	1.965	3,860,668	1.8992	8.38%
2018-08-14	3.340	3.330	3.350	3.310	3.500	711,000	2,391,900	3.3641	1.779	1.773	1.784	1.763	1.864	1,335,085	1.7916	-4.02%
2018-08-13	3.480	3.480	3.550	3.420	3.560	351,000	1,234,980	3.5185	1.853	1.853	1.891	1.821	1.896	659,093	1.8738	-3.06%
2018-08-10	3.590	3.580	3.590	3.520	3.690	2,385,000	8,666,250	3.6336	1.912	1.907	1.912	1.875	1.965	4,478,450	1.9351	1.70%
2018-08-09	3.530	3.520	3.560	3.350	3.600	1,791,000	6,273,650	3.5029	1.880	1.875	1.896	1.784	1.917	3,363,062	1.8655	5.69%
2018-08-08	3.340	3.360	3.400	3.230	3.500	1,956,137	6,610,545	3.3794	1.779	1.789	1.811	1.720	1.864	3,673,149	1.7997	2.14%
2018-08-07	3.270	3.280	3.290	3.250	4.060	7,261,000	24,541,380	3.3799	1.741	1.747	1.752	1.731	2.162	13,634,392	1.8000	-20.82%
2018-08-06	4.130	4.130	4.140	4.110	4.210	220,000	913,090	4.1504	2.199	2.199	2.205	2.189	2.242	413,106	2.2103	-1.90%
2018-08-03	4.210	4.200	4.210	4.150	4.430	288,000	1,239,970	4.3055	2.242	2.237	2.242	2.210	2.359	540,794	2.2929	-4.97%
2018-08-02	4.430	4.420	4.500	4.400	4.580	263,000	1,170,110	4.4491	2.359	2.354	2.396	2.343	2.439	493,850	2.3694	-3.70%
2018-08-01	4.600	4.590	4.610	4.560	4.700	72,000	331,680	4.6067	2.450	2.444	2.455	2.428	2.503	135,198	2.4533	-2.13%
2018-07-31	4.700	4.650	4.700	4.600	4.700	68,000	317,580	4.6703	2.503	2.476	2.503	2.450	2.503	127,687	2.4872	2.17%
2018-07-30	4.600	4.600	4.610	4.600	4.690	6,000	27,780	4.6300	2.450	2.450	2.455	2.450	2.498	11,267	2.4657	-2.75%
2018-07-27	4.730	4.640	4.730	4.570	4.760	20,000	91,650	4.5825	2.519	2.471	2.519	2.434	2.535	37,555	2.4404	3.28%
2018-07-26	4.580	4.510	4.580	4.580	4.750	40,000	184,480	4.6120	2.439	2.402	2.439	2.439	2.530	75,110	2.4561	-4.58%
2018-07-25	4.800	4.770	4.800	4.760	4.860	62,000	298,440	4.8135	2.556	2.540	2.556	2.535	2.588	116,421	2.5635	0.84%
2018-07-24	4.760	4.720	4.770	4.510	4.820	208,000	981,590	4.7192	2.535	2.514	2.540	2.402	2.567	390,573	2.5132	5.78%
2018-07-23	4.500	4.460	4.520	4.310	4.580	83,000	368,140	4.4354	2.396	2.375	2.407	2.295	2.439	155,854	2.3621	2.74%
2018-07-20	4.380	4.380	4.400	4.310	4.530	371,000	1,622,120	4.3723	2.333	2.333	2.343	2.295	2.412	696,648	2.3285	-3.52%
2018-07-19	4.540	4.530	4.590	4.500	4.900	381,000	1,804,520	4.7363	2.418	2.412	2.444	2.396	2.609	715,425	2.5223	-6.20%
2018-07-18	4.840	4.800	4.890	4.720	4.900	121,000	584,000	4.8264	2.578	2.556	2.604	2.514	2.609	227,209	2.5703	-2.22%
2018-07-17	4.950	4.900	4.950	4.860	4.950	105,000	513,930	4.8946	2.636	2.609	2.636	2.588	2.636	197,164	2.6066	1.23%
2018-07-16	4.890	4.890	4.950	4.860	4.980	35,000	170,920	4.8834	2.604	2.604	2.636	2.588	2.652	65,721	2.6007	-1.61%
2018-07-13	4.970	4.920	4.970	4.860	5.000	114,000	567,010	4.9738	2.647	2.620	2.647	2.588	2.663	214,064	2.6488	0.81%
2018-07-12	4.930	4.880	4.930	4.870	5.000	165,000	812,210	4.9225	2.625	2.599	2.625	2.594	2.663	309,830	2.6215	2.07%
2018-07-11	4.830	4.830	4.880	4.600	4.980	138,000	662,580	4.8013	2.572	2.572	2.599	2.450	2.652	259,130	2.5569	-3.01%
2018-07-10	4.980	4.930	4.980	4.910	5.000	57,000	284,150	4.9851	2.652	2.625	2.652	2.615	2.663	107,032	2.6548	-0.40%
2018-07-09	5.000	4.950	5.000	4.900	5.030	324,000	1,588,864	4.9039	2.663	2.636	2.663	2.609	2.679	608,393	2.6116	4.82%
2018-07-06	4.770	4.750	4.770	4.610	4.960	462,000	2,184,910	4.7292	2.540	2.530	2.540	2.455	2.641	867,524	2.5186	-3.83%
2018-07-05	4.960	4.960	4.980	4.860	5.110	768,000	3,809,750	4.9606	2.641	2.641	2.652	2.588	2.721	1,442,117	2.6418	-2.94%
2018-07-04	5.110	5.110	5.140	5.100	5.150	194,000	996,370	5.1359	2.721	2.721	2.737	2.716	2.743	364,285	2.7351	0.00%
2018-07-03	5.110	5.110	5.130	5.100	5.180	220,000	1,129,660	5.1348	2.721	2.721	2.732	2.716	2.759	413,106	2.7345	-1.73%
2018-06-29	5.200	5.200	5.230	5.170	5.280	141,000	734,400	5.2085	2.769	2.769	2.785	2.753	2.812	264,764	2.7738	0.58%
2018-06-28	5.170	5.160	5.170	5.050	5.170	141,000	721,030	5.1137	2.753	2.748	2.753	2.689	2.753	264,764	2.7233	0.39%
2018-06-27	5.150	5.150	5.170	5.150	5.300	66,000	343,250	5.2008	2.743	2.743	2.753	2.743	2.823	123,932	2.7697	-2.83%
2018-06-26	5.300	5.290	5.300	5.280	5.340	513,000	2,718,870	5.2999	2.823	2.817	2.823	2.812	2.844	963,289	2.8225	-0.75%
2018-06-25	5.340	5.340	5.390	5.310	5.430	162,000	871,610	5.3803	2.844	2.844	2.870	2.828	2.892	304,197	2.8653	-1.11%
2018-06-22	5.400	5.350	5.400	5.240	5.400	153,000	817,490	5.3431	2.876	2.849	2.876	2.791	2.876	287,297	2.8455	2.86%
2018-06-21	5.250	5.210	5.240	5.190	5.450	2,204,000	11,889,065	5.3943	2.796	2.775	2.791	2.764	2.902	4,138,576	2.8727	-3.31%
2018-06-20	5.430	5.420	5.440	5.390	5.490	84,000	455,290	5.4201	2.892	2.886	2.897	2.870	2.924	157,732	2.8865	-0.18%
2018-06-19	5.440	5.420	5.450	5.400	5.700	437,000	2,398,450	5.4884	2.897	2.886	2.902	2.876	3.036	820,580	2.9229	-3.37%
2018-06-15	5.630	5.630	5.660	5.630	5.660	895,000	5,064,080	5.6582	2.998	2.998	3.014	2.998	3.014	1,680,592	3.0133	-0.18%
2018-06-14	5.640	5.630	5.640	5.560	5.690	179,000	1,011,585	5.6513	3.004	2.998	3.004	2.961	3.030	336,118	3.0096	-0.70%
2018-06-13	5.680	5.670	5.680	5.530	5.700	191,000	1,074,340	5.6248	3.025	3.020	3.025	2.945	3.036	358,652	2.9955	2.53%
2018-06-12	5.540	5.540	5.550	5.520	5.650	1,837,000	10,198,870	5.5519	2.950	2.950	2.956	2.940	3.009	3,449,439	2.9567	-2.12%
2018-06-11	5.660	5.660	5.670	5.580	5.690	397,000	2,246,370	5.6584	3.014	3.014	3.020	2.972	3.030	745,469	3.0134	1.62%
2018-06-08	5.570	5.540	5.570	5.540	5.600	315,000	1,750,380	5.5568	2.966	2.950	2.966	2.950	2.982	591,493	2.9593	-0.54%
2018-06-07	5.600	5.600	5.630	5.590	5.690	152,000	852,190	5.6065	2.982	2.982	2.998	2.977	3.030	285,419	2.9858	-0.71%
2018-06-06	5.640	5.630	5.650	5.480	5.650	594,000	3,328,030	5.6027	3.004	2.998	3.009	2.918	3.009	1,115,388	2.9837	0.89%
2018-06-05	5.590	5.550	5.600	5.480	5.600	150,000	831,630	5.5442	2.977	2.956	2.982	2.918	2.982	281,664	2.9526	1.27%
2018-06-04	5.520	5.500	5.520	5.250	5.520	112,000	608,700	5.4348	2.940	2.929	2.940	2.796	2.940	210,309	2.8943	3.18%
2018-06-01	5.350	5.350	5.380	5.300	5.500	220,000	1,182,550	5.3752	2.849	2.849	2.865	2.823	2.929	413,106	2.8626	-0.37%
2018-05-31	5.370	5.360	5.390	5.350	5.400	1,595,000	8,564,680	5.3697	2.860	2.854	2.870	2.849	2.876	2,995,022	2.8596	2.68%
2018-05-30	5.230	5.230	5.240	5.180	5.390	1,184,000	6,197,450	5.2343	2.785	2.785	2.791	2.759	2.870	2,223,264	2.7875	-2.24%
2018-05-29	5.350	5.350	5.360	5.290	5.650	2,109,000	11,373,560	5.3929	2.849	2.849	2.854	2.817	3.009	3,960,189	2.8720	-4.80%
2018-05-28	5.620	5.600	5.640	5.600	5.930	973,000	5,580,530	5.7354	2.993	2.982	3.004	2.982	3.158	1,827,057	3.0544	-3.17%
2018-05-25	5.890	5.880	5.920	5.800	5.960	1,733,000	10,235,083	5.9060	3.091	3.086	3.107	3.044	3.128	3,302,484	3.0992	0.34%
2018-05-24	5.870	5.850	5.870	5.850	5.980	1,383,000	8,111,390	5.8651	3.080	3.070	3.080	3.070	3.138	2,635,508	3.0777	-2.00%
2018-05-23	5.990	6.000	6.010	5.950	6.020	904,000	5,409,300	5.9837	3.143	3.149	3.154	3.122	3.159	1,722,704	3.1400	0.34%
2018-05-21	5.970	5.940	5.970	5.950	6.100	517,000	3,118,310	6.0315	3.133	3.117	3.133	3.122	3.201	985,219	3.1651	-1.16%
2018-05-18	6.040	6.020	6.080	5.950	6.140	1,135,000	6,876,610	6.0587	3.170	3.159	3.191	3.122	3.222	2,162,908	3.1793	1.51%
2018-05-17	5.950	5.940	5.960	5.900	6.010	543,000	3,233,480	5.9548	3.122	3.117	3.128	3.096	3.154	1,034,766	3.1248	-1.00%
2018-05-16	6.010	6.000	6.020	5.740	6.050	505,000	2,992,360	5.9255	3.154	3.149	3.159	3.012	3.175	962,351	3.1094	4.16%
2018-05-15	5.770	5.750	5.780	5.750	5.870	348,000	2,021,470	5.8088	3.028	3.017	3.033	3.017	3.080	663,165	3.0482	-1.70%
2018-05-14	5.870	5.850	5.870	5.700	5.920	555,000	3,238,535	5.8352	3.080	3.070	3.080	2.991	3.107	1,057,633	3.0621	3.89%
2018-05-11	5.650	5.640	5.660	5.640	5.700	426,000	2,408,470	5.6537	2.965	2.960	2.970	2.960	2.991	811,805	2.9668	0.53%
2018-05-10	5.620	5.620	5.630	5.600	5.650	132,000	741,836	5.6200	2.949	2.949	2.954	2.939	2.965	251,545	2.9491	0.36%
2018-05-09	5.600	5.600	5.630	5.600	5.650	360,000	2,022,480	5.6180	2.939	2.939	2.954	2.939	2.965	686,032	2.9481	-0.53%
2018-05-08	5.630	5.630	5.650	5.610	5.680	329,000	1,854,580	5.6370	2.954	2.954	2.965	2.944	2.981	626,957	2.9581	-0.88%
2018-05-07	5.680	5.670	5.680	5.650	5.750	842,000	4,797,740	5.6980	2.981	2.975	2.981	2.965	3.017	1,604,554	2.9901	0.18%
2018-05-04	5.670	5.650	5.690	5.630	5.700	779,000	4,411,700	5.6633	2.975	2.965	2.986	2.954	2.991	1,484,498	2.9718	-0.18%
2018-05-03	5.680	5.670	5.690	5.560	5.690	847,000	4,793,820	5.6598	2.981	2.975	2.986	2.918	2.986	1,614,082	2.9700	1.43%
2018-05-02	5.600	5.600	5.660	5.600	5.690	198,000	1,114,220	5.6274	2.939	2.939	2.970	2.939	2.986	377,318	2.9530	-1.23%
2018-04-30	5.670	5.670	5.700	5.650	5.720	174,000	986,320	5.6685	2.975	2.975	2.991	2.965	3.002	331,582	2.9746	-0.53%
2018-04-27	5.700	5.690	5.700	5.680	5.790	1,198,000	6,827,270	5.6989	2.991	2.986	2.991	2.981	3.038	2,282,964	2.9905	0.18%
2018-04-26	5.690	5.690	5.700	5.670	5.790	1,110,000	6,337,570	5.7095	2.986	2.986	2.991	2.975	3.038	2,115,267	2.9961	-1.04%
2018-04-25	5.750	5.700	5.750	5.650	5.800	406,000	2,322,420	5.7202	3.017	2.991	3.017	2.965	3.044	773,692	3.0017	-0.17%
2018-04-24	5.760	5.760	5.770	5.660	5.850	1,194,000	6,882,660	5.7644	3.023	3.023	3.028	2.970	3.070	2,275,341	3.0249	1.05%
2018-04-23	5.700	5.700	5.710	5.670	5.800	1,305,000	7,463,160	5.7189	2.991	2.991	2.996	2.975	3.044	2,486,868	3.0010	-3.39%
2018-04-20	5.900	5.900	5.910	5.710	5.930	764,000	4,473,630	5.8555	3.096	3.096	3.101	2.996	3.112	1,455,913	3.0727	2.61%
2018-04-19	5.750	5.720	5.760	5.720	5.800	1,455,000	8,375,190	5.7561	3.017	3.002	3.023	3.002	3.044	2,772,715	3.0206	-0.35%
2018-04-18	5.770	5.750	5.780	5.680	5.860	1,110,000	6,389,320	5.7561	3.028	3.017	3.033	2.981	3.075	2,115,267	3.0206	0.17%
2018-04-17	5.760	5.760	5.790	5.720	5.890	491,000	2,840,265	5.7847	3.023	3.023	3.038	3.002	3.091	935,672	3.0355	0.00%
2018-04-16	5.760	5.760	5.850	5.750	5.970	967,000	5,633,410	5.8257	3.023	3.023	3.070	3.017	3.133	1,842,760	3.0571	-2.87%
2018-04-13	5.930	5.930	5.950	5.910	6.000	190,000	1,127,400	5.9337	3.112	3.112	3.122	3.101	3.149	362,073	3.1137	-1.17%
2018-04-12	6.000	6.000	6.040	5.910	6.100	272,000	1,641,870	6.0363	3.149	3.149	3.170	3.101	3.201	518,336	3.1676	0.00%
2018-04-11	6.000	6.000	6.020	5.980	6.150	495,000	2,980,450	6.0211	3.149	3.149	3.159	3.138	3.227	943,295	3.1596	-1.15%
2018-04-10	6.070	6.070	6.100	5.930	6.170	356,000	2,150,810	6.0416	3.185	3.185	3.201	3.112	3.238	678,410	3.1704	2.02%
2018-04-09	5.950	5.940	5.950	5.800	5.960	554,000	3,266,630	5.8964	3.122	3.117	3.122	3.044	3.128	1,055,728	3.0942	1.02%
2018-04-06	5.890	5.880	5.900	5.880	5.930	490,000	2,892,150	5.9023	3.091	3.086	3.096	3.086	3.112	933,766	3.0973	0.34%
2018-04-04	5.870	5.850	5.880	5.670	6.040	1,345,000	7,919,270	5.8879	3.080	3.070	3.086	2.975	3.170	2,563,094	3.0897	3.53%
2018-04-03	5.670	5.650	5.670	5.520	5.780	616,000	3,461,060	5.6186	2.975	2.965	2.975	2.897	3.033	1,173,878	2.9484	1.43%
2018-03-29	5.590	5.590	5.600	5.530	5.750	999,000	5,598,900	5.6045	2.933	2.933	2.939	2.902	3.017	1,903,740	2.9410	0.36%
2018-03-28	5.570	5.550	5.570	5.550	5.900	900,000	5,082,810	5.6476	2.923	2.912	2.923	2.912	3.096	1,715,081	2.9636	-5.75%
2018-03-27	5.910	5.910	5.950	5.780	6.010	761,000	4,478,050	5.8844	3.101	3.101	3.122	3.033	3.154	1,450,196	3.0879	5.54%
2018-03-26	5.600	5.600	5.650	5.550	5.750	1,850,137	10,404,019	5.6234	2.939	2.939	2.965	2.912	3.017	3,525,706	2.9509	-2.78%
2018-03-23	5.760	5.750	5.760	5.660	5.870	2,970,000	17,145,320	5.7728	3.023	3.017	3.023	2.970	3.080	5,659,768	3.0293	-5.11%
2018-03-22	6.070	6.070	6.090	5.980	6.540	3,110,000	18,978,630	6.1025	3.185	3.185	3.196	3.138	3.432	5,926,559	3.2023	-4.56%
2018-03-21	6.360	6.330	6.360	6.330	6.700	1,508,000	9,846,170	6.5293	3.337	3.322	3.337	3.322	3.516	2,873,714	3.4263	-2.15%
2018-03-20	6.500	6.490	6.500	6.490	6.640	1,414,000	9,222,590	6.5223	3.411	3.406	3.411	3.406	3.484	2,694,583	3.4226	-1.66%
2018-03-19	6.610	6.600	6.620	6.600	6.800	1,772,750	11,786,377	6.6486	3.469	3.463	3.474	3.463	3.568	3,378,234	3.4889	-1.49%
2018-03-16	6.710	6.670	6.680	6.650	6.900	1,567,000	10,601,260	6.7653	3.521	3.500	3.505	3.490	3.621	2,986,147	3.5501	-1.03%
2018-03-15	6.780	6.760	6.780	6.420	6.800	2,316,000	15,396,930	6.6481	3.558	3.547	3.558	3.369	3.568	4,413,476	3.4886	3.67%
2018-03-14	6.540	6.520	6.540	6.450	6.700	744,000	4,902,000	6.5887	3.432	3.421	3.432	3.385	3.516	1,417,800	3.4575	-1.36%
2018-03-13	6.630	6.610	6.630	6.280	6.990	5,140,000	33,758,090	6.5677	3.479	3.469	3.479	3.295	3.668	9,795,020	3.4465	-3.77%
2018-03-12	6.890	6.860	6.890	6.670	6.990	1,703,000	11,736,335	6.8916	3.616	3.600	3.616	3.500	3.668	3,245,315	3.6164	1.77%
2018-03-09	6.770	6.750	6.780	6.630	6.860	1,142,000	7,729,960	6.7688	3.553	3.542	3.558	3.479	3.600	2,176,248	3.5520	1.80%
2018-03-08	6.650	6.640	6.660	6.610	6.700	1,140,000	7,597,070	6.6641	3.490	3.484	3.495	3.469	3.516	2,172,436	3.4970	-0.60%
2018-03-07	6.690	6.620	6.680	6.550	6.700	1,495,000	9,932,800	6.6440	3.511	3.474	3.505	3.437	3.516	2,848,941	3.4865	0.00%
2018-03-06	6.690	6.610	6.700	6.290	6.760	1,712,000	11,339,570	6.6236	3.511	3.469	3.516	3.301	3.547	3,262,466	3.4758	6.19%
2018-03-05	6.300	6.300	6.320	6.120	6.360	778,000	4,881,880	6.2749	3.306	3.306	3.316	3.212	3.337	1,482,592	3.2928	1.78%
2018-03-02	6.190	6.190	6.200	6.000	6.230	980,000	5,996,920	6.1193	3.248	3.248	3.253	3.149	3.269	1,867,533	3.2111	0.16%
2018-03-01	6.180	6.180	6.190	5.860	6.330	586,000	3,578,020	6.1058	3.243	3.243	3.248	3.075	3.322	1,116,708	3.2041	1.81%
2018-02-28	6.070	6.050	6.070	6.020	6.190	366,000	2,225,310	6.0801	3.185	3.175	3.185	3.159	3.248	697,466	3.1906	-0.82%
2018-02-27	6.120	6.120	6.130	5.800	6.380	955,000	5,826,160	6.1007	3.212	3.212	3.217	3.044	3.348	1,819,892	3.2014	-2.08%
2018-02-26	6.250	6.250	6.260	6.150	6.400	419,000	2,618,040	6.2483	3.280	3.280	3.285	3.227	3.358	798,466	3.2788	-2.34%
2018-02-23	6.400	6.380	6.450	6.300	6.700	802,000	5,223,940	6.5136	3.358	3.348	3.385	3.306	3.516	1,528,328	3.4181	0.16%
2018-02-22	6.390	6.360	6.380	6.300	6.510	895,000	5,728,260	6.4003	3.353	3.337	3.348	3.306	3.416	1,705,553	3.3586	-0.78%
2018-02-21	6.440	6.420	6.450	6.160	6.460	1,237,000	7,946,170	6.4237	3.379	3.369	3.385	3.232	3.390	2,357,284	3.3709	4.38%
2018-02-20	6.170	6.170	6.250	5.790	6.340	1,209,000	7,485,790	6.1917	3.238	3.238	3.280	3.038	3.327	2,303,926	3.2491	5.11%
2018-02-15	5.870	5.790	5.870	5.590	5.870	360,000	2,088,580	5.8016	3.080	3.038	3.080	2.933	3.080	686,032	3.0444	3.53%
2018-02-14	5.670	5.650	5.700	5.410	5.750	253,000	1,435,130	5.6725	2.975	2.965	2.991	2.839	3.017	482,128	2.9767	2.35%
2018-02-13	5.540	5.460	5.540	5.450	5.600	343,000	1,901,340	5.5433	2.907	2.865	2.907	2.860	2.939	653,637	2.9089	2.40%
2018-02-12	5.410	5.360	5.470	5.320	5.550	1,480,000	8,049,350	5.4388	2.839	2.813	2.870	2.792	2.912	2,820,356	2.8540	-0.55%
2018-02-09	5.440	5.410	5.440	5.400	5.580	4,068,000	22,318,400	5.4863	2.855	2.839	2.855	2.834	2.928	7,752,167	2.8790	-4.56%
2018-02-08	5.700	5.680	5.700	5.620	5.830	663,000	3,778,260	5.6987	2.991	2.981	2.991	2.949	3.059	1,263,443	2.9904	0.88%
2018-02-07	5.650	5.610	5.650	5.480	5.950	1,803,000	10,239,190	5.6790	2.965	2.944	2.965	2.876	3.122	3,435,879	2.9801	0.00%
2018-02-06	5.650	5.650	5.680	5.580	6.050	7,732,000	44,047,360	5.6968	2.965	2.965	2.981	2.928	3.175	14,734,453	2.9894	-8.72%
2018-02-05	6.190	6.160	6.190	5.840	6.250	3,846,000	23,368,230	6.0760	3.248	3.232	3.248	3.065	3.280	7,329,114	3.1884	-0.16%
2018-02-02	6.200	6.190	6.200	5.940	6.220	1,461,000	8,959,530	6.1325	3.253	3.248	3.253	3.117	3.264	2,784,149	3.2181	3.85%
2018-02-01	5.970	5.960	5.970	5.680	6.320	3,655,000	22,093,640	6.0448	3.133	3.128	3.133	2.981	3.316	6,965,135	3.1720	5.29%
2018-01-31	5.670	5.700	5.730	5.560	5.790	2,022,000	11,384,894	5.6305	2.975	2.991	3.007	2.918	3.038	3,853,216	2.9546	2.16%
2018-01-30	5.550	5.550	5.570	5.490	5.660	1,134,001	6,273,235	5.5319	2.912	2.912	2.923	2.881	2.970	2,161,004	2.9029	-1.94%
2018-01-29	5.660	5.650	5.680	5.600	5.950	1,598,000	9,146,140	5.7235	2.970	2.965	2.981	2.939	3.122	3,045,222	3.0034	-2.41%
2018-01-26	5.800	5.800	5.850	5.300	5.850	3,308,000	18,638,930	5.6345	3.044	3.044	3.070	2.781	3.070	6,303,876	2.9567	10.06%
2018-01-25	5.270	5.250	5.310	5.130	5.380	4,931,000	26,055,180	5.2840	2.765	2.755	2.786	2.692	2.823	9,396,740	2.7728	-1.86%
2018-01-24	5.370	5.330	5.390	5.230	5.400	1,072,000	5,755,360	5.3688	2.818	2.797	2.828	2.744	2.834	2,042,852	2.8173	-0.19%
2018-01-23	5.380	5.330	5.380	5.200	5.400	1,084,000	5,777,410	5.3297	2.823	2.797	2.823	2.729	2.834	2,065,720	2.7968	1.70%
2018-01-22	5.290	5.270	5.290	5.160	5.400	959,000	5,082,175	5.2995	2.776	2.765	2.776	2.708	2.834	1,827,514	2.7809	2.52%
2018-01-19	5.160	5.160	5.170	5.070	5.200	257,000	1,322,870	5.1474	2.708	2.708	2.713	2.661	2.729	489,751	2.7011	-0.19%
2018-01-18	5.170	5.160	5.180	5.100	5.350	587,000	3,058,930	5.2111	2.713	2.708	2.718	2.676	2.807	1,118,614	2.7346	-0.58%
2018-01-17	5.200	5.170	5.220	5.000	5.230	799,000	4,104,130	5.1366	2.729	2.713	2.739	2.624	2.744	1,522,611	2.6955	0.00%
2018-01-16	5.200	5.200	5.210	5.100	5.280	324,000	1,690,780	5.2185	2.729	2.729	2.734	2.676	2.771	617,429	2.7384	1.17%
2018-01-15	5.140	5.150	5.160	5.100	5.310	613,000	3,187,290	5.1995	2.697	2.702	2.708	2.676	2.786	1,168,161	2.7285	-2.47%
2018-01-12	5.270	5.260	5.310	5.210	5.410	485,000	2,586,715	5.3334	2.765	2.760	2.786	2.734	2.839	924,238	2.7988	-1.13%
2018-01-11	5.330	5.320	5.380	5.080	5.400	1,526,000	8,047,650	5.2737	2.797	2.792	2.823	2.666	2.834	2,908,016	2.7674	4.92%
2018-01-10	5.080	5.080	5.090	5.050	5.170	1,284,000	6,549,140	5.1006	2.666	2.666	2.671	2.650	2.713	2,446,849	2.6766	-1.74%
2018-01-09	5.170	5.120	5.170	5.050	5.190	1,391,020	7,120,110	5.1186	2.713	2.687	2.713	2.650	2.723	2,650,791	2.6860	0.00%
2018-01-08	5.170	5.160	5.190	5.080	5.290	1,504,000	7,764,610	5.1626	2.713	2.708	2.723	2.666	2.776	2,866,091	2.7091	-1.52%
2018-01-05	5.250	5.250	5.280	5.220	5.370	433,000	2,289,150	5.2867	2.755	2.755	2.771	2.739	2.818	825,145	2.7742	-0.76%
2018-01-04	5.290	5.210	5.290	5.180	5.440	734,000	3,878,110	5.2835	2.776	2.734	2.776	2.718	2.855	1,398,744	2.7726	-0.75%
2018-01-03	5.330	5.330	5.380	5.210	5.500	2,584,000	13,914,284	5.3848	2.797	2.797	2.823	2.734	2.886	4,924,189	2.8257	2.50%
2018-01-02	5.200	5.200	5.220	4.990	5.240	1,652,000	8,473,780	5.1294	2.729	2.729	2.739	2.619	2.750	3,148,127	2.6917	4.00%
2017-12-29	5.000	5.000	5.010	5.000	5.080	914,000	4,582,620	5.0138	2.624	2.624	2.629	2.624	2.666	1,741,760	2.6310	-2.34%
2017-12-28	5.120	5.100	5.120	4.960	5.140	1,794,000	9,086,180	5.0648	2.687	2.676	2.687	2.603	2.697	3,418,729	2.6578	0.39%
2017-12-27	5.100	5.040	5.110	5.000	5.250	1,231,000	6,260,877	5.0860	2.676	2.645	2.682	2.624	2.755	2,345,850	2.6689	-2.86%
2017-12-22	5.250	5.200	5.250	5.060	5.310	2,270,000	11,784,980	5.1916	2.755	2.729	2.755	2.655	2.786	4,325,816	2.7243	0.38%
2017-12-21	5.230	5.210	5.230	5.000	5.380	2,190,000	11,331,285	5.1741	2.744	2.734	2.744	2.624	2.823	4,173,364	2.7151	0.77%
2017-12-20	5.190	5.190	5.240	4.760	5.270	3,475,000	17,592,940	5.0627	2.723	2.723	2.750	2.498	2.765	6,622,119	2.6567	7.68%
2017-12-19	4.820	4.800	4.810	4.660	4.880	1,074,000	5,117,480	4.7649	2.529	2.519	2.524	2.445	2.561	2,046,664	2.5004	2.55%
2017-12-18	4.700	4.680	4.700	4.510	5.000	4,607,000	22,155,520	4.8091	2.466	2.456	2.466	2.367	2.624	8,779,310	2.5236	-3.29%
2017-12-15	4.860	4.860	4.880	4.600	5.040	4,010,000	19,463,270	4.8537	2.550	2.550	2.561	2.414	2.645	7,641,640	2.5470	1.67%
2017-12-14	4.780	4.790	4.800	4.120	4.840	9,470,373	42,796,270	4.5190	2.508	2.514	2.519	2.162	2.540	18,047,177	2.3714	16.30%
2017-12-13	4.110	4.100	4.120	4.050	4.170	1,462,000	5,999,615	4.1037	2.157	2.152	2.162	2.125	2.188	2,786,054	2.1534	-1.20%
2017-12-12	4.160	4.140	4.170	4.110	4.240	3,605,000	15,048,380	4.1743	2.183	2.172	2.188	2.157	2.225	6,869,853	2.1905	0.97%
2017-12-11	4.120	4.100	4.110	4.020	4.240	5,431,000	22,368,725	4.1187	2.162	2.152	2.157	2.110	2.225	10,349,562	2.1613	-2.83%
2017-12-08	4.240	4.210	4.240	4.120	4.350	5,252,000	22,147,980	4.2171	2.225	2.209	2.225	2.162	2.283	10,008,452	2.2129	2.42%
2017-12-07	4.140	4.130	4.140	3.950	4.270	3,680,000	15,090,950	4.1008	2.172	2.167	2.172	2.073	2.241	7,012,777	2.1519	-0.72%
2017-12-06	4.170	4.140	4.150	4.130	4.600	7,164,000	30,369,500	4.2392	2.188	2.172	2.178	2.167	2.414	13,652,047	2.2245	-8.75%
2017-12-05	4.570	4.530	4.570	4.450	5.060	6,228,000	29,082,340	4.6696	2.398	2.377	2.398	2.335	2.655	11,868,362	2.4504	-8.78%
2017-12-04	5.010	4.980	5.010	4.980	5.150	1,353,000	6,851,590	5.0640	2.629	2.613	2.629	2.613	2.702	2,578,339	2.6574	-2.91%
2017-12-01	5.160	5.150	5.160	5.090	5.350	997,000	5,193,777	5.2094	2.708	2.702	2.708	2.671	2.807	1,899,929	2.7337	-2.46%
2017-11-30	5.290	5.140	5.330	5.130	5.370	4,277,000	22,423,965	5.2429	2.776	2.697	2.797	2.692	2.818	8,150,447	2.7513	-1.49%
2017-11-29	5.370	5.370	5.440	5.310	5.490	3,744,000	20,229,170	5.4031	2.818	2.818	2.855	2.786	2.881	7,134,738	2.8353	0.75%
2017-11-28	5.330	5.320	5.340	5.250	5.540	1,311,000	6,961,220	5.3099	2.797	2.792	2.802	2.755	2.907	2,498,302	2.7864	-3.96%
2017-11-27	5.550	5.500	5.590	5.440	5.620	656,000	3,620,250	5.5187	2.912	2.886	2.933	2.855	2.949	1,250,104	2.8960	-1.25%
2017-11-24	5.620	5.620	5.640	5.580	5.650	300,000	1,686,180	5.6206	2.949	2.949	2.960	2.928	2.965	571,694	2.9494	-0.35%
2017-11-23	5.640	5.620	5.640	5.600	5.720	576,000	3,258,460	5.6570	2.960	2.949	2.960	2.939	3.002	1,097,652	2.9686	-1.23%
2017-11-22	5.710	5.700	5.710	5.620	5.710	436,000	2,474,440	5.6753	2.996	2.991	2.996	2.949	2.996	830,862	2.9782	0.71%
2017-11-21	5.670	5.670	5.690	5.660	5.900	752,000	4,333,270	5.7623	2.975	2.975	2.986	2.970	3.096	1,433,046	3.0238	0.53%
2017-11-20	5.640	5.630	5.650	5.380	5.670	669,000	3,696,150	5.5249	2.960	2.954	2.965	2.823	2.975	1,274,877	2.8992	2.17%
2017-11-17	5.520	5.510	5.580	5.400	5.870	1,195,000	6,761,420	5.6581	2.897	2.891	2.928	2.834	3.080	2,277,247	2.9691	-4.00%
2017-11-16	5.750	5.740	5.750	5.710	5.880	923,000	5,325,565	5.7698	3.017	3.012	3.017	2.996	3.086	1,758,911	3.0278	-2.38%
2017-11-15	5.890	5.830	5.890	5.820	5.990	819,000	4,801,340	5.8624	3.091	3.059	3.091	3.054	3.143	1,560,724	3.0764	-0.51%
2017-11-14	5.920	5.880	5.920	5.780	5.990	850,000	5,009,400	5.8934	3.107	3.086	3.107	3.033	3.143	1,619,799	3.0926	0.00%
2017-11-13	5.920	5.850	5.920	5.770	5.920	1,033,000	6,039,220	5.8463	3.107	3.070	3.107	3.028	3.107	1,968,532	3.0679	-0.34%
2017-11-10	5.940	5.940	5.970	5.890	6.050	642,000	3,819,850	5.9499	3.117	3.117	3.133	3.091	3.175	1,223,425	3.1223	-1.66%
2017-11-09	6.040	6.030	6.040	5.900	6.130	1,102,000	6,640,235	6.0256	3.170	3.164	3.170	3.096	3.217	2,100,022	3.1620	1.85%
2017-11-08	5.930	5.910	5.920	5.800	5.980	1,170,000	6,915,320	5.9105	3.112	3.101	3.107	3.044	3.138	2,229,606	3.1016	1.89%
2017-11-07	5.820	5.810	5.850	5.740	6.030	1,654,000	9,834,110	5.9457	3.054	3.049	3.070	3.012	3.164	3,151,938	3.1200	0.34%
2017-11-06	5.800	5.770	5.800	5.630	5.870	990,000	5,720,850	5.7786	3.044	3.028	3.044	2.954	3.080	1,886,589	3.0324	1.58%
2017-11-03	5.710	5.690	5.710	5.600	5.790	1,269,000	7,224,710	5.6932	2.996	2.986	2.996	2.939	3.038	2,418,265	2.9876	-1.38%
2017-11-02	5.790	5.760	5.830	5.690	5.950	1,408,000	8,164,750	5.7988	3.038	3.023	3.059	2.986	3.122	2,683,149	3.0430	-2.85%
2017-11-01	5.960	5.940	5.960	5.920	6.190	1,493,000	9,056,120	6.0657	3.128	3.117	3.128	3.107	3.248	2,845,129	3.1830	-2.77%
2017-10-31	6.130	6.120	6.130	5.730	6.180	1,557,000	9,446,690	6.0672	3.217	3.212	3.217	3.007	3.243	2,967,091	3.1838	4.97%
2017-10-30	5.840	5.800	5.850	5.770	5.910	967,000	5,627,110	5.8191	3.065	3.044	3.070	3.028	3.101	1,842,760	3.0536	1.04%
2017-10-27	5.780	5.780	5.790	5.650	6.100	3,023,000	17,723,950	5.8630	3.033	3.033	3.038	2.965	3.201	5,760,767	3.0767	-3.99%
2017-10-26	6.020	6.010	6.020	5.950	6.240	1,305,000	7,918,700	6.0680	3.159	3.154	3.159	3.122	3.274	2,486,868	3.1842	-2.75%
2017-10-25	6.190	6.180	6.190	5.650	6.430	6,501,000	38,969,850	5.9944	3.248	3.243	3.248	2.965	3.374	12,388,603	3.1456	0.65%
2017-10-24	6.150	6.110	6.160	5.970	6.820	9,436,000	59,536,430	6.3095	3.227	3.206	3.232	3.133	3.579	17,981,674	3.3110	-10.22%
2017-10-23	6.850	6.840	6.850	6.590	7.010	9,501,373	65,293,028	6.8720	3.595	3.589	3.595	3.458	3.679	18,106,252	3.6061	5.06%
2017-10-20	6.520	6.520	6.530	5.760	6.530	6,965,000	43,296,130	6.2162	3.421	3.421	3.427	3.023	3.427	13,272,823	3.2620	13.00%
2017-10-19	5.770	5.770	5.820	5.660	6.300	10,394,000	62,096,940	5.9743	3.028	3.028	3.054	2.970	3.306	19,807,283	3.1351	-5.25%
2017-10-18	6.090	6.090	6.110	5.940	6.200	4,547,000	27,561,330	6.0614	3.196	3.196	3.206	3.117	3.253	8,664,972	3.1808	1.84%
2017-10-17	5.980	5.980	6.000	5.720	6.130	5,404,000	32,398,890	5.9954	3.138	3.138	3.149	3.002	3.217	10,298,110	3.1461	2.57%
2017-10-16	5.830	5.830	5.840	5.550	5.850	4,090,000	23,292,580	5.6950	3.059	3.059	3.065	2.912	3.070	7,794,091	2.9885	1.04%
2017-10-13	5.770	5.770	5.800	5.470	5.870	6,462,000	37,161,780	5.7508	3.028	3.028	3.044	2.870	3.080	12,314,283	3.0178	5.87%
2017-10-12	5.450	5.450	5.500	5.230	5.580	4,704,000	25,337,530	5.3864	2.860	2.860	2.886	2.744	2.928	8,964,158	2.8265	4.61%
2017-10-11	5.210	5.210	5.220	5.190	5.660	10,127,000	54,889,240	5.4201	2.734	2.734	2.739	2.723	2.970	19,298,475	2.8442	0.00%
2017-10-10	5.210	5.200	5.210	5.090	5.330	2,362,000	12,247,420	5.1852	2.734	2.729	2.734	2.671	2.797	4,501,135	2.7210	-0.76%
2017-10-09	5.250	5.250	5.260	5.040	5.340	7,810,000	40,712,900	5.2129	2.755	2.755	2.760	2.645	2.802	14,883,094	2.7355	4.58%
2017-10-06	5.020	5.010	5.020	4.660	5.050	14,147,000	69,251,880	4.8952	2.634	2.629	2.634	2.445	2.650	26,959,171	2.5688	7.73%
2017-10-04	4.660	4.650	4.670	4.520	4.740	3,030,000	14,147,050	4.6690	2.445	2.440	2.451	2.372	2.487	5,774,107	2.4501	2.19%
2017-10-03	4.560	4.560	4.580	4.380	4.620	3,023,000	13,767,960	4.5544	2.393	2.393	2.403	2.298	2.424	5,760,767	2.3900	3.17%
2017-09-29	4.420	4.410	4.440	4.380	4.520	2,038,000	9,030,080	4.4309	2.319	2.314	2.330	2.298	2.372	3,883,706	2.3251	-0.45%
2017-09-28	4.440	4.410	4.440	4.400	4.620	1,963,000	8,818,620	4.4924	2.330	2.314	2.330	2.309	2.424	3,740,783	2.3574	-3.69%
2017-09-27	4.610	4.610	4.620	4.520	4.760	3,045,000	14,206,130	4.6654	2.419	2.419	2.424	2.372	2.498	5,802,692	2.4482	0.66%
2017-09-26	4.580	4.600	4.610	4.280	4.630	2,756,000	12,389,690	4.4955	2.403	2.414	2.419	2.246	2.430	5,251,960	2.3591	4.09%
2017-09-25	4.400	4.390	4.400	4.280	4.880	11,430,000	51,990,260	4.5486	2.309	2.304	2.309	2.246	2.561	21,781,532	2.3869	-5.17%
2017-09-22	4.640	4.630	4.650	4.370	4.690	15,036,000	68,413,920	4.5500	2.435	2.430	2.440	2.293	2.461	28,653,291	2.3876	7.91%
2017-09-21	4.300	4.260	4.300	4.200	4.440	2,459,000	10,576,370	4.3011	2.256	2.235	2.256	2.204	2.330	4,685,983	2.2570	-0.46%
2017-09-20	4.320	4.320	4.330	4.160	4.330	2,403,000	10,302,450	4.2873	2.267	2.267	2.272	2.183	2.272	4,579,267	2.2498	2.86%
2017-09-19	4.200	4.190	4.200	4.170	4.350	1,533,000	6,505,830	4.2439	2.204	2.199	2.204	2.188	2.283	2,921,355	2.2270	-1.87%
2017-09-18	4.280	4.270	4.320	4.000	4.380	4,066,000	17,027,250	4.1877	2.246	2.241	2.267	2.099	2.298	7,748,356	2.1975	7.00%
2017-09-15	4.000	4.000	4.020	3.920	4.170	3,497,000	14,246,250	4.0738	2.099	2.099	2.110	2.057	2.188	6,664,043	2.1378	-3.85%
2017-09-14	4.160	4.150	4.160	4.090	4.280	2,471,000	10,305,490	4.1706	2.183	2.178	2.183	2.146	2.246	4,708,851	2.1885	-1.21%
2017-09-13	4.270	4.270	4.290	4.240	4.390	3,191,000	13,708,770	4.2961	2.210	2.210	2.220	2.194	2.272	6,165,969	2.2233	-2.06%
2017-09-12	4.360	4.360	4.370	4.300	4.560	2,341,000	10,215,390	4.3637	2.256	2.256	2.262	2.225	2.360	4,523,514	2.2583	-2.24%
2017-09-11	4.460	4.460	4.470	4.230	4.480	4,846,000	21,178,610	4.3703	2.308	2.308	2.313	2.189	2.318	9,363,925	2.2617	2.29%
2017-09-08	4.360	4.340	4.370	4.300	4.790	8,202,000	36,723,750	4.4774	2.256	2.246	2.262	2.225	2.479	15,848,723	2.3171	-7.43%
2017-09-07	4.710	4.710	4.720	4.200	4.750	15,126,000	68,353,450	4.5189	2.438	2.438	2.443	2.174	2.458	29,227,967	2.3386	12.14%
2017-09-06	4.200	4.190	4.200	4.090	4.200	2,514,000	10,473,000	4.1659	2.174	2.168	2.174	2.117	2.174	4,857,802	2.1559	0.00%
2017-09-05	4.200	4.190	4.200	4.100	4.440	6,223,010	26,168,711	4.2052	2.174	2.168	2.174	2.122	2.298	12,024,721	2.1762	-3.45%
2017-09-04	4.350	4.320	4.360	4.060	4.470	12,994,000	56,014,030	4.3108	2.251	2.236	2.256	2.101	2.313	25,108,303	2.2309	1.87%
2017-09-01	4.270	4.260	4.270	3.980	4.320	16,909,000	70,478,360	4.1681	2.210	2.205	2.210	2.060	2.236	32,673,257	2.1571	10.05%
2017-08-31	3.880	3.870	3.880	3.500	3.940	11,465,000	43,273,660	3.7744	2.008	2.003	2.008	1.811	2.039	22,153,817	1.9533	10.23%
2017-08-30	3.520	3.510	3.520	3.430	3.610	12,865,000	45,331,110	3.5236	1.822	1.816	1.822	1.775	1.868	24,859,037	1.8235	5.71%
2017-08-29	3.330	3.320	3.330	3.300	3.340	963,000	3,200,410	3.3234	1.723	1.718	1.723	1.708	1.729	1,860,805	1.7199	0.60%
2017-08-28	3.310	3.310	3.320	3.230	3.350	1,442,000	4,787,720	3.3202	1.713	1.713	1.718	1.672	1.734	2,786,376	1.7183	2.48%
2017-08-25	3.230	3.230	3.260	3.130	3.250	1,626,000	5,192,410	3.1934	1.672	1.672	1.687	1.620	1.682	3,141,919	1.6526	2.54%
2017-08-24	3.150	3.150	3.210	3.130	3.210	658,000	2,075,580	3.1544	1.630	1.630	1.661	1.620	1.661	1,271,453	1.6324	0.00%
2017-08-22	3.150	3.150	3.160	3.120	3.160	275,000	863,580	3.1403	1.630	1.630	1.635	1.615	1.635	531,382	1.6252	-0.32%
2017-08-21	3.160	3.160	3.200	3.100	3.220	697,000	2,209,690	3.1703	1.635	1.635	1.656	1.604	1.666	1,346,813	1.6407	0.00%
2017-08-18	3.160	3.160	3.170	3.100	3.160	127,000	398,340	3.1365	1.635	1.635	1.641	1.604	1.635	245,402	1.6232	0.64%
2017-08-17	3.140	3.140	3.170	3.120	3.150	232,000	729,160	3.1429	1.625	1.625	1.641	1.615	1.630	448,294	1.6265	0.64%
2017-08-16	3.120	3.120	3.180	3.050	3.200	628,000	1,970,830	3.1383	1.615	1.615	1.646	1.578	1.656	1,213,484	1.6241	2.30%
2017-08-15	3.050	3.050	3.090	3.050	3.100	305,000	938,840	3.0782	1.578	1.578	1.599	1.578	1.604	589,351	1.5930	-1.61%
2017-08-14	3.100	3.070	3.100	3.020	3.120	769,000	2,346,170	3.0509	1.604	1.589	1.604	1.563	1.615	1,485,939	1.5789	1.31%
2017-08-11	3.060	3.050	3.060	3.050	3.130	926,000	2,855,290	3.0835	1.584	1.578	1.584	1.578	1.620	1,789,310	1.5957	-3.16%
2017-08-10	3.160	3.160	3.170	3.140	3.230	469,000	1,487,640	3.1719	1.635	1.635	1.641	1.625	1.672	906,249	1.6415	0.32%
2017-08-09	3.150	3.150	3.180	3.120	3.180	775,000	2,441,470	3.1503	1.630	1.630	1.646	1.615	1.646	1,497,532	1.6303	-1.56%
2017-08-08	3.200	3.170	3.200	3.120	3.200	534,000	1,685,340	3.1561	1.656	1.641	1.656	1.615	1.656	1,031,848	1.6333	2.24%
2017-08-07	3.130	3.130	3.160	3.110	3.270	674,020	2,149,144	3.1885	1.620	1.620	1.635	1.609	1.692	1,302,409	1.6501	-3.10%
2017-08-04	3.230	3.210	3.230	3.210	3.320	1,478,000	4,820,230	3.2613	1.672	1.661	1.672	1.661	1.718	2,855,939	1.6878	1.25%
2017-08-03	3.190	3.180	3.210	3.010	3.220	1,300,000	4,109,530	3.1612	1.651	1.646	1.661	1.558	1.666	2,511,990	1.6360	5.63%
2017-08-02	3.020	3.020	3.040	2.880	3.090	2,044,000	6,118,780	2.9935	1.563	1.563	1.573	1.490	1.599	3,949,621	1.5492	4.86%
2017-08-01	2.880	2.860	2.880	2.750	2.900	840,000	2,357,180	2.8062	1.490	1.480	1.490	1.423	1.501	1,623,132	1.4522	4.73%
2017-07-31	2.750	2.750	2.760	2.750	2.830	824,000	2,283,160	2.7708	1.423	1.423	1.428	1.423	1.465	1,592,215	1.4340	-2.14%
2017-07-28	2.810	2.800	2.820	2.790	2.850	812,000	2,280,380	2.8083	1.454	1.449	1.459	1.444	1.475	1,569,027	1.4534	-1.06%
2017-07-27	2.840	2.840	2.850	2.790	2.950	1,792,000	5,095,500	2.8435	1.470	1.470	1.475	1.444	1.527	3,462,681	1.4715	-5.02%
2017-07-26	2.990	2.990	3.000	2.920	3.020	459,000	1,354,050	2.9500	1.547	1.547	1.553	1.511	1.563	886,926	1.5267	-0.99%
2017-07-25	3.020	3.020	3.030	3.000	3.120	1,022,000	3,105,110	3.0383	1.563	1.563	1.568	1.553	1.615	1,974,810	1.5724	-0.98%
2017-07-24	3.050	3.050	3.070	2.920	3.270	3,978,000	12,180,920	3.0621	1.578	1.578	1.589	1.511	1.692	7,686,689	1.5847	-5.28%
2017-07-21	3.220	3.220	3.230	3.220	3.310	1,714,000	5,569,660	3.2495	1.666	1.666	1.672	1.666	1.713	3,311,962	1.6817	-2.13%
2017-07-20	3.290	3.290	3.300	3.270	3.340	469,000	1,556,180	3.3181	1.703	1.703	1.708	1.692	1.729	906,249	1.7172	-1.20%
2017-07-19	3.330	3.310	3.330	3.230	3.390	1,734,000	5,767,860	3.3263	1.723	1.713	1.723	1.672	1.754	3,350,608	1.7214	3.10%
2017-07-18	3.230	3.230	3.240	3.230	3.240	586,000	1,893,890	3.2319	1.672	1.672	1.677	1.672	1.677	1,132,328	1.6726	0.00%
2017-07-17	3.230	3.230	3.240	3.230	3.260	955,000	3,088,350	3.2339	1.672	1.672	1.677	1.672	1.687	1,845,346	1.6736	-0.31%
2017-07-14	3.240	3.240	3.260	3.230	3.290	447,000	1,451,980	3.2483	1.677	1.677	1.687	1.672	1.703	863,738	1.6810	-0.61%
2017-07-13	3.260	3.260	3.280	3.220	3.290	2,257,000	7,325,470	3.2457	1.687	1.687	1.697	1.666	1.703	4,361,201	1.6797	-0.91%
2017-07-12	3.290	3.280	3.290	3.250	3.310	529,000	1,741,400	3.2919	1.703	1.697	1.703	1.682	1.713	1,022,187	1.7036	0.61%
2017-07-11	3.270	3.270	3.280	3.240	3.300	622,000	2,031,160	3.2655	1.692	1.692	1.697	1.677	1.708	1,201,890	1.6900	0.31%
2017-07-10	3.260	3.260	3.270	3.240	3.340	1,867,000	6,102,440	3.2686	1.687	1.687	1.692	1.677	1.729	3,607,604	1.6915	-1.51%
2017-07-07	3.310	3.300	3.310	3.260	3.380	1,308,000	4,346,960	3.3234	1.713	1.708	1.713	1.687	1.749	2,527,448	1.7199	0.30%
2017-07-06	3.300	3.300	3.310	3.300	3.430	3,644,000	12,229,150	3.3560	1.708	1.708	1.713	1.708	1.775	7,041,300	1.7368	-2.94%
2017-07-05	3.400	3.400	3.410	3.390	3.480	2,207,000	7,536,670	3.4149	1.760	1.760	1.765	1.754	1.801	4,264,586	1.7673	0.00%
2017-07-04	3.400	3.400	3.410	3.400	3.510	3,275,000	11,210,440	3.4230	1.760	1.760	1.765	1.760	1.816	6,328,282	1.7715	-2.02%
2017-07-03	3.470	3.460	3.510	3.420	3.580	8,238,000	28,882,730	3.5060	1.796	1.791	1.816	1.770	1.853	15,918,286	1.8144	0.87%
2017-06-30	3.440	3.440	3.450	3.290	3.500	9,786,000	33,601,740	3.4337	1.780	1.780	1.785	1.703	1.811	18,909,486	1.7770	3.61%
2017-06-29	3.320	3.310	3.320	3.230	3.390	17,148,000	56,699,900	3.3065	1.718	1.713	1.718	1.672	1.754	33,135,077	1.7112	2.79%
2017-06-28	3.230	3.210	3.220	3.200	3.470	71,123,000	241,555,660	3.3963	1.672	1.661	1.666	1.656	1.796	137,430,958	1.7577