Prices and Webb-site Total Returns

SY Holdings Group Limited (KY): O

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08469	2017-07-06	2019-10-23	2019-10-24	Docs
HK Main	06069	2019-10-24			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
2025-12-31	10.87	10.75	10.87	10.55	11.11	7,213,000	78,285,147	10.853	10.87	10.75	10.87	10.55	11.11	7,213,000	10.853	2.35%
2025-12-30	10.62	10.62	10.65	10.51	11.70	11,605,000	126,788,284	10.925	10.62	10.62	10.65	10.51	11.70	11,605,000	10.925	-6.10%
2025-12-29	11.31	11.25	11.31	11.08	11.69	8,239,500	94,115,535	11.422	11.31	11.25	11.31	11.08	11.69	8,239,500	11.422	0.35%
2025-12-24	11.27	11.26	11.27	11.20	11.40	4,208,227	47,477,779	11.282	11.27	11.26	11.27	11.20	11.40	4,208,227	11.282	-0.62%
2025-12-23	11.34	11.27	11.34	11.18	11.55	5,962,500	67,851,385	11.380	11.34	11.27	11.34	11.18	11.55	5,962,500	11.380	-0.26%
2025-12-22	11.37	11.36	11.37	11.02	11.39	8,010,500	90,045,275	11.241	11.37	11.36	11.37	11.02	11.39	8,010,500	11.241	1.25%
2025-12-19	11.23	11.22	11.23	11.10	11.44	8,124,000	91,283,348	11.236	11.23	11.22	11.23	11.10	11.44	8,124,000	11.236	1.72%
2025-12-18	11.04	11.02	11.04	10.70	11.04	5,510,500	59,613,320	10.818	11.04	11.02	11.04	10.70	11.04	5,510,500	10.818	1.38%
2025-12-17	10.89	10.89	10.92	10.67	11.00	7,139,500	77,900,590	10.911	10.89	10.89	10.92	10.67	11.00	7,139,500	10.911	1.87%
2025-12-16	10.69	10.69	10.72	10.58	11.50	6,481,500	70,893,520	10.938	10.69	10.69	10.72	10.58	11.50	6,481,500	10.938	-4.89%
2025-12-15	11.24	11.24	11.26	11.22	11.61	6,639,500	75,785,196	11.414	11.24	11.24	11.26	11.22	11.61	6,639,500	11.414	-2.01%
2025-12-12	11.47	11.40	11.47	10.78	11.56	9,320,800	103,512,158	11.106	11.47	11.40	11.47	10.78	11.56	9,320,800	11.106	6.40%
2025-12-11	10.78	10.76	10.78	10.54	10.93	5,914,600	63,365,692	10.713	10.78	10.76	10.78	10.54	10.93	5,914,600	10.713	0.94%
2025-12-10	10.68	10.68	10.69	10.47	10.72	7,297,200	77,167,963	10.575	10.68	10.68	10.69	10.47	10.72	7,297,200	10.575	1.23%
2025-12-09	10.55	10.50	10.55	10.41	10.79	7,205,000	75,989,657	10.547	10.55	10.50	10.55	10.41	10.79	7,205,000	10.547	-0.94%
2025-12-08	10.65	10.56	10.65	10.45	10.95	9,917,000	106,318,622	10.721	10.65	10.56	10.65	10.45	10.95	9,917,000	10.721	1.91%
2025-12-05	10.45	10.41	10.45	10.13	10.53	7,170,500	73,774,879	10.289	10.45	10.41	10.45	10.13	10.53	7,170,500	10.289	2.05%
2025-12-04	10.24	10.23	10.24	10.09	10.38	8,004,500	81,925,182	10.235	10.24	10.23	10.24	10.09	10.38	8,004,500	10.235	-0.58%
2025-12-03	10.30	10.28	10.30	10.25	10.51	6,555,000	67,853,582	10.351	10.30	10.28	10.30	10.25	10.51	6,555,000	10.351	-0.77%
2025-12-02	10.38	10.32	10.38	10.20	10.42	7,190,700	74,022,980	10.294	10.38	10.32	10.38	10.20	10.42	7,190,700	10.294	1.47%
2025-12-01	10.23	10.21	10.23	10.11	10.52	6,205,500	63,902,399	10.298	10.23	10.21	10.23	10.11	10.52	6,205,500	10.298	-1.54%
2025-11-28	10.39	10.39	10.41	10.21	10.50	7,321,000	75,627,306	10.330	10.39	10.39	10.41	10.21	10.50	7,321,000	10.330	0.97%
2025-11-27	10.29	10.29	10.30	10.21	10.41	5,518,500	56,922,143	10.315	10.29	10.29	10.30	10.21	10.41	5,518,500	10.315	0.39%
2025-11-26	10.25	10.25	10.27	10.21	10.45	4,758,000	49,317,875	10.365	10.25	10.25	10.27	10.21	10.45	4,758,000	10.365	-0.58%
2025-11-25	10.31	10.30	10.31	10.25	10.87	7,345,500	77,950,848	10.612	10.31	10.30	10.31	10.25	10.87	7,345,500	10.612	-2.55%
2025-11-24	10.58	10.56	10.58	10.42	10.70	8,239,500	87,376,397	10.605	10.58	10.56	10.58	10.42	10.70	8,239,500	10.605	2.92%
2025-11-21	10.28	10.27	10.28	10.19	10.77	7,345,000	76,965,621	10.479	10.28	10.27	10.28	10.19	10.77	7,345,000	10.479	-4.10%
2025-11-20	10.72	10.72	10.73	10.70	11.09	5,820,500	63,383,487	10.890	10.72	10.72	10.73	10.70	11.09	5,820,500	10.890	-2.46%
2025-11-19	10.99	10.95	10.99	10.74	11.03	6,169,000	66,902,913	10.845	10.99	10.95	10.99	10.74	11.03	6,169,000	10.845	1.76%
2025-11-18	10.80	10.78	10.80	10.55	10.90	8,274,100	88,769,969	10.729	10.80	10.78	10.80	10.55	10.90	8,274,100	10.729	-0.46%
2025-11-17	10.85	10.84	10.85	10.77	10.97	5,621,500	61,097,180	10.868	10.85	10.84	10.85	10.77	10.97	5,621,500	10.868	-0.73%
2025-11-14	10.93	10.89	10.93	10.77	11.00	4,940,500	53,914,545	10.913	10.93	10.89	10.93	10.77	11.00	4,940,500	10.913	0.00%
2025-11-13	10.93	10.91	10.93	10.73	11.10	6,763,400	73,768,947	10.907	10.93	10.91	10.93	10.73	11.10	6,763,400	10.907	-0.91%
2025-11-12	11.03	10.96	11.05	10.71	11.05	7,488,900	81,627,672	10.900	11.03	10.96	11.05	10.71	11.05	7,488,900	10.900	2.60%
2025-11-11	10.75	10.73	10.75	10.52	11.08	8,307,000	90,556,530	10.901	10.75	10.73	10.75	10.52	11.08	8,307,000	10.901	-0.37%
2025-11-10	10.79	10.76	10.79	10.38	10.88	7,897,000	83,763,177	10.607	10.79	10.76	10.79	10.38	10.88	7,897,000	10.607	0.56%
2025-11-07	10.73	10.68	10.73	10.66	11.30	6,365,000	68,755,235	10.802	10.73	10.68	10.73	10.66	11.30	6,365,000	10.802	-3.33%
2025-11-06	11.10	11.05	11.10	11.03	11.24	7,691,500	85,640,212	11.134	11.10	11.05	11.10	11.03	11.24	7,691,500	11.134	0.73%
2025-11-05	11.02	10.98	11.02	10.60	11.27	3,036,415	33,139,522	10.914	11.02	10.98	11.02	10.60	11.27	3,036,415	10.914	-0.72%
2025-11-04	11.10	11.07	11.10	10.94	11.51	6,612,500	74,163,435	11.216	11.10	11.07	11.10	10.94	11.51	6,612,500	11.216	-3.56%
2025-11-03	11.51	11.51	11.54	11.09	11.55	6,838,500	77,275,830	11.300	11.51	11.51	11.54	11.09	11.55	6,838,500	11.300	2.04%
2025-10-31	11.28	11.23	11.28	11.09	11.34	5,793,948	65,116,506	11.239	11.28	11.23	11.28	11.09	11.34	5,793,948	11.239	0.89%
2025-10-30	11.18	11.17	11.18	11.02	11.52	6,294,500	70,671,510	11.228	11.18	11.17	11.18	11.02	11.52	6,294,500	11.228	-1.76%
2025-10-28	11.38	11.35	11.38	11.24	11.81	7,636,600	88,480,035	11.586	11.38	11.35	11.38	11.24	11.81	7,636,600	11.586	-2.65%
2025-10-27	11.69	11.66	11.69	10.78	11.90	11,898,000	135,117,206	11.356	11.69	11.66	11.69	10.78	11.90	11,898,000	11.356	8.14%
2025-10-24	10.81	10.80	10.81	10.44	10.88	7,707,500	82,225,707	10.668	10.81	10.80	10.81	10.44	10.88	7,707,500	10.668	3.05%
2025-10-23	10.49	10.46	10.49	10.22	10.61	8,560,000	89,203,445	10.421	10.49	10.46	10.49	10.22	10.61	8,560,000	10.421	0.58%
2025-10-22	10.43	10.40	10.43	10.40	10.94	8,559,500	91,495,385	10.689	10.43	10.40	10.43	10.40	10.94	8,559,500	10.689	-1.97%
2025-10-21	10.64	10.61	10.64	10.30	10.73	7,472,300	78,876,997	10.556	10.64	10.61	10.64	10.30	10.73	7,472,300	10.556	2.70%
2025-10-20	10.36	10.34	10.36	10.07	10.50	8,600,000	89,304,233	10.384	10.36	10.34	10.36	10.07	10.50	8,600,000	10.384	3.19%
2025-10-17	10.04	10.03	10.04	10.02	10.64	5,325,000	54,349,810	10.207	10.04	10.03	10.04	10.02	10.64	5,325,000	10.207	-4.56%
2025-10-16	10.52	10.50	10.54	10.38	10.61	4,291,500	44,944,208	10.473	10.52	10.50	10.54	10.38	10.61	4,291,500	10.473	0.77%
2025-10-15	10.44	10.39	10.44	10.31	10.55	5,378,500	56,057,927	10.423	10.44	10.39	10.44	10.31	10.55	5,378,500	10.423	0.87%
2025-10-14	10.35	10.34	10.35	10.35	10.69	4,023,085	42,359,167	10.529	10.35	10.34	10.35	10.35	10.69	4,023,085	10.529	-0.38%
2025-10-13	10.39	10.39	10.40	9.820	10.56	7,132,000	72,517,005	10.168	10.39	10.39	10.40	9.820	10.56	7,132,000	10.168	-2.62%
2025-10-10	10.67	10.66	10.67	10.53	10.80	6,873,000	73,343,295	10.671	10.67	10.66	10.67	10.53	10.80	6,873,000	10.671	0.09%
2025-10-09	10.66	10.66	10.67	10.62	10.79	7,043,000	75,199,885	10.677	10.66	10.66	10.67	10.62	10.79	7,043,000	10.677	-0.37%
2025-10-08	10.70	10.70	10.72	10.65	11.18	3,860,000	41,506,372	10.753	10.70	10.70	10.72	10.65	11.18	3,860,000	10.753	-2.99%
2025-10-06	11.03	10.98	11.03	10.95	11.15	4,434,500	48,914,482	11.030	11.03	10.98	11.03	10.95	11.15	4,434,500	11.030	-0.45%
2025-10-03	11.08	11.05	11.08	10.89	11.12	3,764,500	41,450,081	11.011	11.08	11.05	11.08	10.89	11.12	3,764,500	11.011	0.45%
2025-10-02	11.03	10.99	11.03	10.76	11.05	5,486,500	59,858,073	10.910	11.03	10.99	11.03	10.76	11.05	5,486,500	10.910	1.47%
2025-09-30	10.87	10.86	10.87	10.65	11.00	5,930,982	64,066,971	10.802	10.87	10.86	10.87	10.65	11.00	5,930,982	10.802	0.56%
2025-09-29	10.81	10.81	10.82	10.56	10.97	5,826,000	62,889,719	10.795	10.81	10.81	10.82	10.56	10.97	5,826,000	10.795	1.31%
2025-09-26	10.67	10.66	10.67	10.63	11.42	9,134,982	98,658,690	10.800	10.67	10.66	10.67	10.63	11.42	9,134,982	10.800	-5.58%
2025-09-25	11.30	11.29	11.30	10.97	11.40	7,964,500	88,860,105	11.157	11.30	11.29	11.30	10.97	11.40	7,964,500	11.157	2.36%
2025-09-24	11.04	11.02	11.04	10.90	11.23	6,279,500	69,288,682	11.034	11.04	11.02	11.04	10.90	11.23	6,279,500	11.034	-0.72%
2025-09-23	11.12	11.12	11.14	10.92	11.22	7,844,500	86,731,725	11.056	11.12	11.12	11.14	10.92	11.22	7,844,500	11.056	1.28%
2025-09-22	10.98	10.98	10.99	10.89	11.15	7,600,912	83,429,613	10.976	10.98	10.98	10.99	10.89	11.15	7,600,912	10.976	0.83%
2025-09-19	10.89	10.89	10.90	10.51	10.95	22,229,500	241,653,245	10.871	10.89	10.89	10.90	10.51	10.95	22,229,500	10.871	1.78%
2025-09-18	10.70	10.66	10.70	10.48	10.96	10,001,994	107,928,046	10.791	10.70	10.66	10.70	10.48	10.96	10,001,994	10.791	-1.92%
2025-09-17	10.91	10.88	10.91	10.65	11.05	9,977,500	107,998,590	10.824	10.91	10.88	10.91	10.65	11.05	9,977,500	10.824	-0.73%
2025-09-16	10.99	10.98	10.99	10.78	11.12	7,022,500	76,840,712	10.942	10.99	10.98	10.99	10.78	11.12	7,022,500	10.942	1.01%
2025-09-15	10.88	10.88	10.90	10.82	11.20	7,944,900	86,992,850	10.950	10.88	10.88	10.90	10.82	11.20	7,944,900	10.950	-0.64%
2025-09-12	10.95	10.92	10.95	10.83	11.10	9,676,500	106,059,316	10.961	10.95	10.92	10.95	10.83	11.10	9,676,500	10.961	-0.36%
2025-09-11	10.99	10.99	11.01	10.65	11.14	10,001,000	109,699,291	10.969	10.99	10.99	11.01	10.65	11.14	10,001,000	10.969	-0.09%
2025-09-10	11.00	10.97	11.00	10.76	11.19	12,632,500	138,665,519	10.977	11.00	10.97	11.00	10.76	11.19	12,632,500	10.977	2.23%
2025-09-09	10.76	10.76	10.77	10.62	10.98	8,684,500	93,347,115	10.749	10.76	10.76	10.77	10.62	10.98	8,684,500	10.749	-0.74%
2025-09-08	10.84	10.83	10.84	10.60	11.05	14,033,000	150,718,353	10.740	10.84	10.83	10.84	10.60	11.05	14,033,000	10.740	-0.73%
2025-09-05	10.92	10.91	10.92	10.83	11.10	9,639,000	105,843,802	10.981	10.92	10.91	10.92	10.83	11.10	9,639,000	10.981	0.92%
2025-09-04	10.82	10.78	10.83	10.73	11.40	8,830,500	96,429,410	10.920	10.82	10.78	10.83	10.73	11.40	8,830,500	10.920	-3.13%
2025-09-03	11.17	11.16	11.17	10.55	11.86	18,733,000	208,311,783	11.120	11.17	11.16	11.17	10.55	11.86	18,733,000	11.120	-0.53%
2025-09-02	11.23	11.22	11.23	11.17	12.20	13,409,000	154,040,552	11.488	11.23	11.22	11.23	11.17	12.20	13,409,000	11.488	-6.42%
2025-09-01	12.00	12.00	12.04	11.85	12.54	11,464,000	138,650,704	12.094	12.00	12.00	12.04	11.85	12.54	11,464,000	12.094	1.01%
2025-08-29	11.88	11.88	11.89	11.76	12.39	9,873,248	119,234,787	12.077	11.88	11.88	11.89	11.76	12.39	9,873,248	12.077	0.68%
2025-08-28	11.80	11.80	11.82	11.45	12.64	17,725,500	211,017,629	11.905	11.80	11.80	11.82	11.45	12.64	17,725,500	11.905	-6.65%
2025-08-27	12.64	12.63	12.64	12.50	14.71	24,586,300	323,714,198	13.166	12.64	12.63	12.64	12.50	14.71	24,586,300	13.166	-3.07%
2025-08-26	13.04	13.03	13.04	12.48	13.44	17,591,608	228,245,691	12.975	13.04	13.03	13.04	12.48	13.44	17,591,608	12.975	4.32%
2025-08-25	12.50	12.50	12.51	11.93	12.54	14,803,000	182,127,343	12.303	12.50	12.50	12.51	11.93	12.54	14,803,000	12.303	4.17%
2025-08-22	12.00	12.00	12.01	11.85	12.62	9,754,000	117,267,862	12.023	12.00	12.00	12.01	11.85	12.62	9,754,000	12.023	-0.99%
2025-08-21	12.12	12.12	12.15	11.95	12.66	9,379,396	115,378,776	12.301	12.12	12.12	12.15	11.95	12.66	9,379,396	12.301	-0.08%
2025-08-20	12.13	12.12	12.13	12.02	12.88	10,916,000	134,346,491	12.307	12.13	12.12	12.13	12.02	12.88	10,916,000	12.307	-4.79%
2025-08-19	12.74	12.73	12.74	11.72	12.82	13,747,000	168,448,226	12.253	12.74	12.73	12.74	11.72	12.82	13,747,000	12.253	6.08%
2025-08-18	12.01	11.97	12.01	11.41	12.12	10,450,500	123,279,680	11.797	12.01	11.97	12.01	11.41	12.12	10,450,500	11.797	3.09%
2025-08-15	11.65	11.64	11.65	11.31	13.49	16,360,500	191,493,434	11.705	11.65	11.64	11.65	11.31	13.49	16,360,500	11.705	-6.87%
2025-08-14	13.16	13.15	13.19	12.94	13.28	7,044,100	91,980,598	13.058	12.51	12.50	12.54	12.30	12.62	7,410,100	12.413	0.46%
2025-08-13	13.10	13.10	13.12	12.76	13.23	6,830,396	88,482,486	12.954	12.45	12.45	12.47	12.13	12.58	7,185,293	12.314	0.69%
2025-08-12	13.01	13.00	13.01	12.81	13.18	4,110,000	53,299,372	12.968	12.37	12.36	12.37	12.18	12.53	4,323,549	12.328	0.31%
2025-08-11	12.97	12.97	12.98	12.53	13.14	4,718,500	60,377,695	12.796	12.33	12.33	12.34	11.91	12.49	4,963,666	12.164	-1.14%
2025-08-08	13.12	13.12	13.13	12.80	13.25	5,311,500	69,269,091	13.041	12.47	12.47	12.48	12.17	12.60	5,587,477	12.397	1.16%
2025-08-07	12.97	12.97	12.99	12.81	13.16	9,198,000	119,425,762	12.984	12.33	12.33	12.35	12.18	12.51	9,675,914	12.343	0.00%
2025-08-06	12.97	12.96	12.97	12.79	13.40	8,383,003	110,271,469	13.154	12.33	12.32	12.33	12.16	12.74	8,818,571	12.504	-2.41%
2025-08-05	13.29	13.28	13.29	13.00	13.38	5,573,500	73,444,991	13.178	12.63	12.62	12.63	12.36	12.72	5,863,090	12.527	-0.23%
2025-08-04	13.32	13.28	13.32	13.05	13.39	6,339,000	83,917,749	13.238	12.66	12.62	12.66	12.41	12.73	6,668,365	12.584	0.30%
2025-08-01	13.28	13.28	13.30	13.16	14.12	6,030,000	83,056,080	13.774	12.62	12.62	12.64	12.51	13.42	6,343,309	13.093	-5.41%
2025-07-31	14.04	14.04	14.06	13.90	14.66	6,677,000	94,683,250	14.181	13.35	13.35	13.37	13.21	13.94	7,023,926	13.480	-2.90%
2025-07-30	14.46	14.46	14.50	14.24	15.20	6,582,500	96,001,121	14.584	13.75	13.75	13.78	13.54	14.45	6,924,516	13.864	-3.86%
2025-07-29	15.04	15.04	15.06	14.22	15.20	56,516,500	743,665,060	13.158	14.30	14.30	14.32	13.52	14.45	59,453,009	12.508	4.74%
2025-07-28	14.36	14.36	14.38	14.04	14.72	7,140,800	102,277,538	14.323	13.65	13.65	13.67	13.35	13.99	7,511,825	13.616	-0.28%
2025-07-25	14.40	14.34	14.40	14.22	14.84	17,376,000	252,505,198	14.532	13.69	13.63	13.69	13.52	14.11	18,278,830	13.814	-1.10%
2025-07-24	14.56	14.50	14.56	14.04	14.78	14,334,500	207,744,687	14.493	13.84	13.78	13.84	13.35	14.05	15,079,298	13.777	1.82%
2025-07-23	14.30	14.22	14.30	13.96	14.82	13,067,500	188,409,793	14.418	13.59	13.52	13.59	13.27	14.09	13,746,467	13.706	2.44%
2025-07-22	13.96	13.96	14.00	13.80	15.12	14,026,000	201,861,778	14.392	13.27	13.27	13.31	13.12	14.37	14,754,769	13.681	-5.55%
2025-07-21	14.78	14.76	14.78	14.52	15.24	17,442,000	259,620,456	14.885	14.05	14.03	14.05	13.80	14.49	18,348,259	14.150	0.82%
2025-07-18	14.66	14.64	14.66	14.12	14.94	16,198,010	236,462,806	14.598	13.94	13.92	13.94	13.42	14.20	17,039,633	13.877	1.95%
2025-07-17	14.38	14.38	14.40	13.00	14.50	17,454,992	243,303,620	13.939	13.67	13.67	13.69	12.36	13.78	18,361,926	13.250	4.20%
2025-07-16	13.80	13.78	13.80	12.16	14.06	32,453,000	426,959,313	13.156	13.12	13.10	13.12	11.56	13.37	34,139,207	12.506	13.86%
2025-07-15	12.12	12.10	12.12	11.70	13.20	21,273,500	260,020,616	12.223	11.52	11.50	11.52	11.12	12.55	22,378,838	11.619	4.48%
2025-07-14	11.60	11.58	11.60	11.58	12.38	9,833,000	118,742,565	12.076	11.03	11.01	11.03	11.01	11.77	10,343,907	11.479	-4.76%
2025-07-11	12.18	12.16	12.18	12.14	12.50	9,575,500	117,998,075	12.323	11.58	11.56	11.58	11.54	11.88	10,073,028	11.714	-1.77%
2025-07-10	12.40	12.34	12.40	12.24	12.66	10,041,000	124,621,022	12.411	11.79	11.73	11.79	11.64	12.03	10,562,715	11.798	-0.48%
2025-07-09	12.46	12.44	12.46	11.80	12.80	20,392,000	252,114,190	12.363	11.84	11.83	11.84	11.22	12.17	21,451,536	11.753	2.98%
2025-07-08	12.10	12.06	12.10	11.52	12.20	15,620,000	185,730,967	11.891	11.50	11.46	11.50	10.95	11.60	16,431,591	11.303	3.77%
2025-07-07	11.66	11.64	11.66	11.30	15.00	18,174,500	214,891,827	11.824	11.08	11.07	11.08	10.74	14.26	19,118,819	11.240	-0.51%
2025-07-04	11.72	11.66	11.72	11.62	11.98	6,564,870	77,540,126	11.811	11.14	11.08	11.14	11.05	11.39	6,905,970	11.228	-0.68%
2025-07-03	11.80	11.74	11.82	11.60	12.16	6,377,500	75,230,148	11.796	11.22	11.16	11.24	11.03	11.56	6,708,865	11.214	-2.32%
2025-07-02	12.08	12.00	12.08	11.58	12.12	7,423,000	87,815,599	11.830	11.48	11.41	11.48	11.01	11.52	7,808,687	11.246	2.72%
2025-06-30	11.76	11.76	11.80	11.70	11.96	8,194,000	96,930,948	11.830	11.18	11.18	11.22	11.12	11.37	8,619,747	11.245	-1.51%
2025-06-27	11.94	11.90	11.94	11.50	12.00	7,678,500	90,654,533	11.806	11.35	11.31	11.35	10.93	11.41	8,077,463	11.223	2.93%
2025-06-26	11.60	11.60	11.62	11.30	11.98	7,361,500	85,443,740	11.607	11.03	11.03	11.05	10.74	11.39	7,743,992	11.034	-1.69%
2025-06-25	11.80	11.80	11.82	11.46	12.00	7,409,000	87,122,493	11.759	11.22	11.22	11.24	10.89	11.41	7,793,960	11.178	2.97%
2025-06-24	11.46	11.42	11.46	11.32	11.60	6,236,500	71,605,675	11.482	10.89	10.86	10.89	10.76	11.03	6,560,539	10.915	0.70%
2025-06-23	11.38	11.34	11.38	11.02	11.50	6,912,000	77,950,500	11.278	10.82	10.78	10.82	10.48	10.93	7,271,137	10.721	2.15%
2025-06-20	11.14	11.10	11.14	11.00	11.42	6,734,000	75,491,928	11.211	10.59	10.55	10.59	10.46	10.86	7,083,888	10.657	1.09%
2025-06-19	11.02	11.02	11.08	11.02	11.48	7,781,000	88,301,794	11.348	10.48	10.48	10.53	10.48	10.91	8,185,289	10.788	-2.30%
2025-06-18	11.28	11.28	11.34	11.06	11.72	8,828,500	99,968,200	11.323	10.72	10.72	10.78	10.51	11.14	9,287,215	10.764	-2.76%
2025-06-17	11.60	11.50	11.60	11.08	11.82	11,041,500	127,333,456	11.532	11.03	10.93	11.03	10.53	11.24	11,615,199	10.963	3.39%
2025-06-16	11.22	11.18	11.22	11.16	11.58	7,736,500	87,619,699	11.325	10.67	10.63	10.67	10.61	11.01	8,138,476	10.766	-0.18%
2025-06-13	11.24	11.14	11.24	10.98	11.32	7,294,500	81,561,479	11.181	10.68	10.59	10.68	10.44	10.76	7,673,511	10.629	0.54%
2025-06-12	11.18	11.14	11.18	11.00	11.32	7,545,313	84,338,553	11.178	10.63	10.59	10.63	10.46	10.76	7,937,356	10.626	0.90%
2025-06-11	11.08	11.04	11.08	10.92	11.44	7,132,160	79,729,509	11.179	10.53	10.49	10.53	10.38	10.87	7,502,736	10.627	-1.07%
2025-06-10	11.20	11.20	11.22	11.04	12.08	8,476,000	97,226,205	11.471	10.65	10.65	10.67	10.49	11.48	8,916,400	10.904	-6.98%
2025-06-09	12.04	12.00	12.04	11.66	12.18	7,415,000	88,536,000	11.940	11.45	11.41	11.45	11.08	11.58	7,800,272	11.350	2.91%
2025-06-06	11.70	11.70	11.74	11.66	12.16	7,673,500	91,566,917	11.933	11.12	11.12	11.16	11.08	11.56	8,072,203	11.343	-2.34%
2025-06-05	11.98	11.96	11.98	11.72	12.06	6,704,000	80,236,130	11.968	11.39	11.37	11.39	11.14	11.46	7,052,329	11.377	0.17%
2025-06-04	11.96	11.88	11.96	11.90	12.40	6,253,000	75,688,693	12.104	11.37	11.29	11.37	11.31	11.79	6,577,896	11.507	-1.16%
2025-06-03	12.10	12.00	12.10	11.82	12.30	8,161,000	98,458,612	12.065	11.50	11.41	11.50	11.24	11.69	8,585,033	11.469	0.83%
2025-06-02	12.00	11.98	12.00	11.32	12.14	6,531,000	77,412,467	11.853	11.41	11.39	11.41	10.76	11.54	6,870,341	11.268	3.45%
2025-05-30	11.60	11.60	11.62	11.52	11.94	9,997,500	116,789,425	11.682	11.03	11.03	11.05	10.95	11.35	10,516,954	11.105	-1.86%
2025-05-29	11.82	11.68	11.82	11.42	11.82	9,494,500	110,960,977	11.687	11.24	11.10	11.24	10.86	11.24	9,987,819	11.110	1.37%
2025-05-28	11.66	11.64	11.66	11.30	11.70	10,081,000	116,012,605	11.508	11.08	11.07	11.08	10.74	11.12	10,604,793	10.940	0.69%
2025-05-27	11.58	11.56	11.58	11.38	11.74	8,525,000	98,554,510	11.561	11.01	10.99	11.01	10.82	11.16	8,967,946	10.990	0.87%
2025-05-26	11.48	11.46	11.48	11.46	11.80	8,413,610	97,507,377	11.589	10.91	10.89	10.91	10.89	11.22	8,850,768	11.017	-1.71%
2025-05-23	11.68	11.68	11.70	11.54	12.28	8,176,000	97,341,751	11.906	11.10	11.10	11.12	10.97	11.67	8,600,812	11.318	-3.95%
2025-05-22	12.16	12.12	12.16	11.98	12.44	6,875,000	83,782,810	12.187	11.56	11.52	11.56	11.39	11.83	7,232,214	11.585	0.16%
2025-05-21	12.14	12.14	12.18	12.02	12.50	8,495,500	103,495,194	12.182	11.54	11.54	11.58	11.43	11.88	8,936,913	11.581	-1.62%
2025-05-20	12.34	12.34	12.36	12.32	12.78	7,832,500	97,718,325	12.476	11.73	11.73	11.75	11.71	12.15	8,239,464	11.860	0.15%
2025-05-19	12.70	12.70	12.72	12.66	13.12	7,049,000	90,697,170	12.867	11.71	11.71	11.73	11.68	12.10	7,642,732	11.867	-0.94%
2025-05-16	12.82	12.82	12.86	12.60	13.60	14,006,500	182,224,795	13.010	11.82	11.82	11.86	11.62	12.54	15,186,256	11.999	-5.60%
2025-05-15	13.58	13.58	13.60	13.40	14.26	9,631,000	132,274,312	13.734	12.53	12.53	12.54	12.36	13.15	10,442,211	12.667	-0.29%
2025-05-14	13.62	13.60	13.62	13.22	13.80	9,773,500	132,702,990	13.578	12.56	12.54	12.56	12.19	12.73	10,596,714	12.523	1.49%
2025-05-13	13.42	13.40	13.42	12.64	13.68	12,290,500	163,475,383	13.301	12.38	12.36	12.38	11.66	12.62	13,325,719	12.268	4.19%
2025-05-12	12.88	12.86	12.88	12.70	13.08	11,513,000	148,139,809	12.867	11.88	11.86	11.88	11.71	12.06	12,482,731	11.868	1.58%
2025-05-09	12.68	12.68	12.70	12.52	13.18	15,544,000	199,409,670	12.829	11.69	11.69	11.71	11.55	12.16	16,853,259	11.832	0.00%
2025-05-08	12.68	12.66	12.68	12.30	13.14	12,033,500	154,925,103	12.874	11.69	11.68	11.69	11.34	12.12	13,047,072	11.874	1.28%
2025-05-07	12.52	12.50	12.52	12.44	13.48	11,408,000	146,692,450	12.859	11.55	11.53	11.55	11.47	12.43	12,368,887	11.860	-5.30%
2025-05-06	13.22	13.22	13.24	13.02	14.72	8,766,800	117,656,760	13.421	12.19	12.19	12.21	12.01	13.58	9,505,220	12.378	-8.32%
2025-05-02	14.42	14.38	14.42	12.96	14.76	10,375,000	148,196,589	14.284	13.30	13.26	13.30	11.95	13.61	11,248,878	13.174	11.61%
2025-04-30	12.92	12.86	12.92	12.72	13.38	7,838,500	102,829,435	13.119	11.92	11.86	11.92	11.73	12.34	8,498,731	12.099	-3.29%
2025-04-29	13.36	13.36	13.38	13.00	13.56	10,583,500	140,812,004	13.305	12.32	12.32	12.34	11.99	12.51	11,474,940	12.271	1.67%
2025-04-28	13.14	13.08	13.14	12.82	13.74	8,958,000	118,282,019	13.204	12.12	12.06	12.12	11.82	12.67	9,712,525	12.178	-2.38%
2025-04-25	13.46	13.42	13.46	12.94	13.50	13,145,000	174,885,424	13.304	12.41	12.38	12.41	11.93	12.45	14,252,193	12.271	3.70%
2025-04-24	12.98	12.96	12.98	12.80	13.68	9,565,000	126,571,932	13.233	11.97	11.95	11.97	11.81	12.62	10,370,652	12.205	-2.55%
2025-04-23	13.32	13.24	13.32	13.18	13.70	9,382,500	126,010,248	13.430	12.29	12.21	12.29	12.16	12.64	10,172,780	12.387	2.30%
2025-04-22	13.02	12.90	13.02	12.74	13.22	7,446,000	97,014,856	13.029	12.01	11.90	12.01	11.75	12.19	8,073,171	12.017	0.31%
2025-04-17	12.98	12.94	12.98	12.64	13.38	8,750,500	114,414,709	13.075	11.97	11.93	11.97	11.66	12.34	9,487,548	12.059	-1.82%
2025-04-16	13.22	13.14	13.22	12.64	13.22	6,459,000	83,711,540	12.960	12.19	12.12	12.19	11.66	12.19	7,003,036	11.954	0.15%
2025-04-15	13.20	13.18	13.20	12.98	13.70	6,445,500	85,747,285	13.303	12.17	12.16	12.17	11.97	12.64	6,988,399	12.270	-2.08%
2025-04-14	13.48	13.36	13.48	13.08	14.24	7,741,000	105,388,712	13.614	12.43	12.32	12.43	12.06	13.13	8,393,018	12.557	4.50%
2025-04-11	12.90	12.80	12.90	12.46	13.00	8,165,500	104,290,890	12.772	11.90	11.81	11.90	11.49	11.99	8,853,273	11.780	1.90%
2025-04-10	12.66	12.66	12.70	12.48	13.14	12,289,926	156,733,423	12.753	11.68	11.68	11.71	11.51	12.12	13,325,097	11.762	2.76%
2025-04-09	12.32	12.32	12.38	11.86	12.66	8,309,001	102,968,165	12.392	11.36	11.36	11.42	10.94	11.68	9,008,861	11.430	-1.75%
2025-04-08	12.54	12.54	12.56	12.30	13.12	9,077,000	114,053,519	12.565	11.57	11.57	11.58	11.34	12.10	9,841,548	11.589	1.46%
2025-04-07	12.36	12.34	12.36	12.34	13.32	6,752,999	85,348,064	12.639	11.40	11.38	11.40	11.38	12.29	7,321,799	11.657	-9.38%
2025-04-03	13.64	13.60	13.64	13.36	14.38	8,494,500	117,795,674	13.867	12.58	12.54	12.58	12.32	13.26	9,209,985	12.790	-2.99%
2025-04-02	14.06	14.06	14.18	13.80	14.26	7,838,500	109,798,599	14.008	12.97	12.97	13.08	12.73	13.15	8,498,731	12.919	0.29%
2025-04-01	14.02	13.94	14.02	13.48	14.38	8,935,014	124,305,175	13.912	12.93	12.86	12.93	12.43	13.26	9,687,603	12.831	3.55%
2025-03-31	13.54	13.54	13.58	12.40	13.80	8,804,500	117,564,848	13.353	12.49	12.49	12.53	11.44	12.73	9,546,096	12.315	-2.73%
2025-03-28	13.92	13.90	13.92	13.60	14.44	8,595,500	120,476,699	14.016	12.84	12.82	12.84	12.54	13.32	9,319,492	12.927	-0.43%
2025-03-27	13.98	13.94	13.98	13.28	14.40	9,342,000	131,296,460	14.054	12.89	12.86	12.89	12.25	13.28	10,128,869	12.963	3.56%
2025-03-26	13.50	13.42	13.50	12.40	13.60	12,284,463	160,865,699	13.095	12.45	12.38	12.45	11.44	12.54	13,319,173	12.078	6.13%
2025-03-25	12.72	12.72	12.74	12.62	13.58	11,331,000	147,307,134	13.000	11.73	11.73	11.75	11.64	12.53	12,285,401	11.990	-1.24%
2025-03-24	12.88	12.84	12.88	12.42	13.78	16,574,000	215,529,468	13.004	11.88	11.84	11.88	11.46	12.71	17,970,015	11.994	5.57%
2025-03-21	12.20	12.16	12.20	11.80	12.42	12,178,500	147,551,195	12.116	11.25	11.22	11.25	10.88	11.46	13,204,285	11.174	2.18%
2025-03-20	11.94	11.94	11.96	11.54	12.82	16,045,500	193,609,919	12.066	11.01	11.01	11.03	10.64	11.82	17,396,999	11.129	3.11%
2025-03-19	11.58	11.50	11.58	10.34	11.64	9,550,063	104,316,923	10.923	10.68	10.61	10.68	9.537	10.74	10,354,457	10.075	8.22%
2025-03-18	10.70	10.68	10.70	9.630	10.88	12,884,000	131,820,864	10.231	9.869	9.850	9.869	8.882	10.03	13,969,209	9.4365	11.11%
2025-03-17	9.630	9.600	9.630	9.110	9.690	8,971,500	85,055,445	9.4806	8.882	8.854	8.882	8.402	8.937	9,727,162	8.7441	2.34%
2025-03-14	9.410	9.410	9.420	9.380	9.650	9,912,777	94,392,158	9.5223	8.679	8.679	8.688	8.651	8.900	10,747,722	8.7825	-1.05%
2025-03-13	9.510	9.450	9.510	9.110	9.710	9,314,500	86,998,602	9.3401	8.771	8.716	8.771	8.402	8.956	10,099,053	8.6145	0.74%
2025-03-12	9.440	9.440	9.450	8.450	9.700	16,613,000	153,731,253	9.2537	8.707	8.707	8.716	7.794	8.946	18,012,300	8.5348	11.72%
2025-03-11	8.450	8.450	8.500	8.300	8.560	8,961,000	75,681,092	8.4456	7.794	7.794	7.840	7.655	7.895	9,715,778	7.7895	-1.29%
2025-03-10	8.560	8.560	8.590	8.420	8.940	9,834,000	83,636,967	8.5049	7.895	7.895	7.923	7.766	8.245	10,662,310	7.8442	0.00%
2025-03-07	8.560	8.560	8.570	8.540	9.230	9,011,500	78,743,410	8.7381	7.895	7.895	7.904	7.877	8.513	9,770,531	8.0593	-6.96%
2025-03-06	9.200	9.160	9.200	9.030	9.520	13,107,366	122,220,810	9.3246	8.485	8.448	8.485	8.328	8.780	14,211,389	8.6002	0.22%
2025-03-05	9.180	9.160	9.180	8.520	9.350	21,233,644	187,780,430	8.8435	8.467	8.448	8.467	7.858	8.624	23,022,137	8.1565	5.03%
2025-03-04	8.740	8.720	8.740	7.980	8.800	17,730,500	150,400,834	8.4826	8.061	8.043	8.061	7.360	8.116	19,223,926	7.8236	0.92%
2025-03-03	8.660	8.660	8.690	8.290	8.720	22,267,000	190,565,712	8.5582	7.987	7.987	8.015	7.646	8.043	24,142,531	7.8934	3.96%
2025-02-28	8.330	8.310	8.330	8.240	8.890	12,826,000	108,215,047	8.4372	7.683	7.664	7.683	7.600	8.199	13,906,324	7.7817	-5.34%
2025-02-27	8.800	8.770	8.800	8.490	8.820	12,904,000	112,509,565	8.7190	8.116	8.089	8.116	7.830	8.135	13,990,893	8.0416	2.33%
2025-02-26	8.600	8.580	8.600	8.230	8.720	15,577,500	131,061,017	8.4135	7.932	7.913	7.932	7.591	8.043	16,889,580	7.7599	4.24%
2025-02-25	8.250	8.250	8.300	8.050	8.300	8,518,500	69,684,985	8.1804	7.609	7.609	7.655	7.425	7.655	9,236,006	7.5449	-1.08%
2025-02-24	8.340	8.320	8.340	7.900	8.350	9,862,500	80,675,850	8.1801	7.692	7.674	7.692	7.286	7.701	10,693,210	7.5446	1.58%
2025-02-21	8.210	8.200	8.210	7.950	8.380	9,584,370	78,890,515	8.2312	7.572	7.563	7.572	7.332	7.729	10,391,654	7.5917	3.53%
2025-02-20	7.930	7.930	7.940	7.930	8.320	10,071,000	82,102,897	8.1524	7.314	7.314	7.323	7.314	7.674	10,919,272	7.5191	-6.15%
2025-02-19	8.450	8.430	8.450	8.040	8.710	9,844,500	83,754,927	8.5078	7.794	7.775	7.794	7.415	8.033	10,673,694	7.8469	-1.86%
2025-02-18	8.610	8.580	8.610	8.430	9.140	10,518,500	91,607,090	8.7091	7.941	7.913	7.941	7.775	8.430	11,404,465	8.0326	0.70%
2025-02-17	8.550	8.540	8.580	8.000	8.830	10,165,500	85,767,410	8.4371	7.886	7.877	7.913	7.379	8.144	11,021,732	7.7817	10.32%
2025-02-14	7.750	7.750	7.760	7.640	8.230	6,330,500	49,690,692	7.8494	7.148	7.148	7.157	7.046	7.591	6,863,713	7.2396	-0.51%
2025-02-13	7.790	7.790	7.810	7.780	8.240	9,041,000	72,794,144	8.0516	7.185	7.185	7.203	7.176	7.600	9,802,516	7.4261	-4.18%
2025-02-12	8.130	8.130	8.170	8.040	8.280	7,692,500	62,573,110	8.1343	7.498	7.498	7.535	7.415	7.637	8,340,433	7.5024	-0.12%
2025-02-11	8.140	8.130	8.160	8.110	8.300	6,172,000	50,582,882	8.1955	7.508	7.498	7.526	7.480	7.655	6,691,863	7.5589	-0.73%
2025-02-10	8.200	8.190	8.200	8.020	8.320	7,909,500	64,457,330	8.1494	7.563	7.554	7.563	7.397	7.674	8,575,711	7.5163	-1.56%
2025-02-07	8.330	8.270	8.330	8.230	8.500	8,539,500	71,179,675	8.3353	7.683	7.628	7.683	7.591	7.840	9,258,775	7.6878	0.36%
2025-02-06	8.300	8.290	8.310	7.990	8.310	6,519,000	53,223,965	8.1644	7.655	7.646	7.664	7.369	7.664	7,068,090	7.5302	3.75%
2025-02-05	8.000	7.970	8.000	7.650	8.010	4,151,000	32,468,280	7.8218	7.379	7.351	7.379	7.056	7.388	4,500,635	7.2142	1.78%
2025-02-04	7.860	7.850	7.880	7.710	8.100	3,797,000	29,920,880	7.8801	7.249	7.240	7.268	7.111	7.471	4,116,818	7.2680	-2.36%
2025-02-03	8.050	8.030	8.050	7.840	8.330	5,576,500	44,926,674	8.0564	7.425	7.406	7.425	7.231	7.683	6,046,204	7.4306	2.29%
2025-01-28	7.870	7.850	7.870	7.510	8.180	2,874,000	22,585,872	7.8587	7.259	7.240	7.259	6.927	7.545	3,116,075	7.2482	-2.84%
2025-01-27	8.100	8.080	8.100	8.000	8.570	4,995,000	40,713,487	8.1508	7.471	7.452	7.471	7.379	7.904	5,415,725	7.5176	1.25%
2025-01-24	8.000	7.930	8.000	7.900	8.110	4,611,000	37,148,642	8.0565	7.379	7.314	7.379	7.286	7.480	4,999,381	7.4306	-0.99%
2025-01-23	8.080	8.020	8.080	7.970	8.160	5,317,000	42,869,547	8.0627	7.452	7.397	7.452	7.351	7.526	5,764,847	7.4364	1.13%
2025-01-22	7.990	7.950	7.990	7.740	8.100	5,102,000	40,399,211	7.9183	7.369	7.332	7.369	7.139	7.471	5,531,737	7.3032	-1.36%
2025-01-21	8.100	8.080	8.100	7.870	8.220	8,367,000	67,151,318	8.0257	7.471	7.452	7.471	7.259	7.581	9,071,746	7.4022	2.02%
2025-01-20	7.940	7.930	7.940	7.390	8.420	7,130,500	57,546,940	8.0705	7.323	7.314	7.323	6.816	7.766	7,731,096	7.4436	7.73%
2025-01-17	7.370	7.320	7.380	7.250	7.580	5,424,500	40,294,830	7.4283	6.797	6.751	6.807	6.687	6.991	5,881,401	6.8512	-1.60%
2025-01-16	7.490	7.460	7.500	7.290	7.500	4,363,500	32,315,900	7.4060	6.908	6.880	6.917	6.724	6.917	4,731,034	6.8306	3.03%
2025-01-15	7.270	7.270	7.360	6.950	7.340	6,491,000	46,195,311	7.1168	6.705	6.705	6.788	6.410	6.770	7,037,732	6.5639	0.28%
2025-01-14	7.250	7.200	7.260	6.810	7.260	5,102,500	35,476,695	6.9528	6.687	6.641	6.696	6.281	6.696	5,532,279	6.4127	6.46%
2025-01-13	6.810	6.800	6.810	6.730	6.980	4,691,000	31,814,860	6.7821	6.281	6.272	6.281	6.207	6.438	5,086,119	6.2552	-0.44%
2025-01-10	6.840	6.840	6.870	6.690	6.990	3,884,500	26,355,455	6.7848	6.309	6.309	6.336	6.170	6.447	4,211,688	6.2577	-0.58%
2025-01-09	6.880	6.870	6.880	6.820	6.960	25,292,500	176,905,430	6.9944	6.346	6.336	6.346	6.290	6.419	27,422,867	6.4510	-0.72%
2025-01-08	6.930	6.910	6.930	6.900	7.480	4,479,500	31,389,850	7.0074	6.392	6.373	6.392	6.364	6.899	4,856,805	6.4631	-7.35%
2025-01-07	7.480	7.470	7.480	7.430	7.640	5,407,500	40,702,270	7.5270	6.899	6.890	6.899	6.853	7.046	5,862,969	6.9423	0.00%
2025-01-06	7.480	7.460	7.480	7.020	7.540	14,230,000	100,536,109	7.0651	6.899	6.880	6.899	6.475	6.954	15,428,581	6.5162	5.06%
2025-01-03	7.120	7.080	7.120	6.920	7.210	8,463,000	59,579,794	7.0400	6.567	6.530	6.567	6.382	6.650	9,175,832	6.4931	0.00%
2025-01-02	7.120	7.110	7.120	6.920	7.140	6,541,500	46,057,385	7.0408	6.567	6.558	6.567	6.382	6.585	7,092,485	6.4938	-0.42%
2024-12-31	7.150	7.100	7.150	6.970	7.200	2,917,500	20,785,030	7.1243	6.595	6.548	6.595	6.429	6.641	3,163,239	6.5708	0.85%
2024-12-30	7.090	7.060	7.090	6.770	7.150	5,499,000	38,605,995	7.0205	6.539	6.512	6.539	6.244	6.595	5,962,176	6.4752	4.88%
2024-12-27	6.760	6.760	6.810	6.670	7.190	9,522,000	65,686,898	6.8984	6.235	6.235	6.281	6.152	6.631	10,324,030	6.3625	-2.73%
2024-12-24	6.950	6.940	6.950	6.730	7.080	4,823,500	33,479,145	6.9408	6.410	6.401	6.410	6.207	6.530	5,229,780	6.4016	2.51%
2024-12-23	6.780	6.780	6.840	6.260	7.690	9,885,500	67,894,690	6.8681	6.253	6.253	6.309	5.774	7.093	10,718,148	6.3346	-8.50%
2024-12-20	7.410	7.380	7.410	7.310	7.730	5,699,000	42,831,368	7.5156	6.834	6.807	6.834	6.742	7.129	6,179,022	6.9317	-2.50%
2024-12-19	7.600	7.560	7.600	7.560	7.820	6,150,500	47,146,220	7.6654	7.010	6.973	7.010	6.973	7.212	6,668,552	7.0699	-1.55%
2024-12-18	7.720	7.700	7.720	7.530	7.980	4,933,700	38,085,643	7.7195	7.120	7.102	7.120	6.945	7.360	5,349,262	7.1198	-2.40%
2024-12-17	7.910	7.890	7.910	7.800	8.000	5,639,300	44,586,544	7.9064	7.296	7.277	7.296	7.194	7.379	6,114,294	7.2922	0.13%
2024-12-16	7.900	7.860	7.900	7.600	7.980	5,727,500	44,934,533	7.8454	7.286	7.249	7.286	7.010	7.360	6,209,923	7.2359	0.25%
2024-12-13	7.880	7.870	7.880	7.850	8.150	5,635,500	45,126,820	8.0076	7.268	7.259	7.268	7.240	7.517	6,110,174	7.3855	-2.60%
2024-12-12	8.090	8.030	8.090	7.880	8.360	5,070,500	41,339,050	8.1529	7.462	7.406	7.462	7.268	7.711	5,497,584	7.5195	0.50%
2024-12-11	8.050	8.040	8.050	7.390	8.230	6,685,630	52,988,825	7.9258	7.425	7.415	7.425	6.816	7.591	7,248,755	7.3101	9.23%
2024-12-10	7.370	7.320	7.370	7.270	7.390	5,695,500	41,790,161	7.3374	6.797	6.751	6.797	6.705	6.816	6,175,227	6.7674	0.55%
2024-12-09	7.330	7.250	7.330	7.050	7.350	3,352,500	24,273,925	7.2405	6.761	6.687	6.761	6.502	6.779	3,634,878	6.6781	1.10%
2024-12-06	7.250	7.180	7.250	7.220	7.370	2,410,500	17,575,744	7.2913	6.687	6.622	6.687	6.659	6.797	2,613,534	6.7249	0.14%
2024-12-05	7.240	7.240	7.280	7.070	7.350	3,020,500	21,882,160	7.2445	6.678	6.678	6.714	6.521	6.779	3,274,914	6.6818	1.54%
2024-12-04	7.130	7.130	7.160	7.130	7.350	3,002,500	21,606,417	7.1961	6.576	6.576	6.604	6.576	6.779	3,255,398	6.6371	-2.06%
2024-12-03	7.280	7.250	7.280	7.230	7.370	4,174,000	30,393,535	7.2816	6.714	6.687	6.714	6.668	6.797	4,525,573	6.7160	-0.14%
2024-12-02	7.290	7.260	7.300	7.060	7.350	3,826,500	27,791,912	7.2630	6.724	6.696	6.733	6.512	6.779	4,148,803	6.6988	0.55%
2024-11-29	7.250	7.190	7.250	7.090	7.270	7,100,500	51,175,585	7.2073	6.687	6.631	6.687	6.539	6.705	7,698,569	6.6474	1.68%
2024-11-28	7.130	7.080	7.130	6.970	7.140	2,141,500	15,163,110	7.0806	6.576	6.530	6.576	6.429	6.585	2,321,877	6.5305	1.28%
2024-11-27	7.040	6.990	7.080	6.910	7.080	2,939,000	20,537,010	6.9878	6.493	6.447	6.530	6.373	6.530	3,186,550	6.4449	0.86%
2024-11-26	6.980	6.970	7.050	6.910	7.150	1,886,000	13,193,795	6.9956	6.438	6.429	6.502	6.373	6.595	2,044,856	6.4522	0.29%
2024-11-25	6.960	6.950	6.960	6.910	7.110	2,191,000	15,282,492	6.9751	6.419	6.410	6.419	6.373	6.558	2,375,546	6.4333	-0.29%
2024-11-22	6.980	6.970	6.980	6.980	7.290	2,013,500	14,404,510	7.1540	6.438	6.429	6.438	6.438	6.724	2,183,095	6.5982	-3.19%
2024-11-21	7.210	7.210	7.230	7.190	7.300	1,225,500	8,871,230	7.2389	6.650	6.650	6.668	6.631	6.733	1,328,723	6.6765	-0.14%
2024-11-20	7.220	7.220	7.230	7.020	7.340	1,397,000	10,134,935	7.2548	6.659	6.659	6.668	6.475	6.770	1,514,668	6.6912	-0.41%
2024-11-19	7.250	7.210	7.250	7.200	7.300	1,837,000	13,310,965	7.2460	6.687	6.650	6.687	6.641	6.733	1,991,729	6.6831	0.69%
2024-11-18	7.200	7.160	7.200	7.160	7.380	2,802,000	20,324,650	7.2536	6.641	6.604	6.641	6.604	6.807	3,038,010	6.6901	-0.14%
2024-11-15	7.210	7.200	7.210	7.180	7.360	3,163,000	22,955,045	7.2574	6.650	6.641	6.650	6.622	6.788	3,429,417	6.6936	-0.96%
2024-11-14	7.280	7.220	7.280	7.200	7.400	2,938,500	21,405,580	7.2845	6.714	6.659	6.714	6.641	6.825	3,186,007	6.7186	0.00%
2024-11-13	7.280	7.240	7.280	7.130	7.300	2,167,000	15,704,022	7.2469	6.714	6.678	6.714	6.576	6.733	2,349,525	6.6839	1.25%
2024-11-12	7.190	7.190	7.230	7.140	7.310	3,552,500	25,656,420	7.2221	6.631	6.631	6.668	6.585	6.742	3,851,724	6.6610	-2.18%
2024-11-11	7.350	7.320	7.350	7.100	7.350	2,892,500	20,997,005	7.2591	6.779	6.751	6.779	6.548	6.779	3,136,133	6.6952	0.68%
2024-11-08	7.300	7.240	7.300	7.140	7.330	3,464,000	25,061,635	7.2349	6.733	6.678	6.733	6.585	6.761	3,755,770	6.6728	1.11%
2024-11-07	7.220	7.210	7.220	7.030	7.250	3,586,500	25,590,230	7.1352	6.659	6.650	6.659	6.484	6.687	3,888,588	6.5809	1.83%
2024-11-06	7.090	7.080	7.090	6.920	7.150	3,577,000	25,222,075	7.0512	6.539	6.530	6.539	6.382	6.595	3,878,288	6.5034	1.72%
2024-11-05	6.970	6.950	6.970	6.730	6.970	3,072,500	21,175,740	6.8920	6.429	6.410	6.429	6.207	6.429	3,331,294	6.3566	2.65%
2024-11-04	6.790	6.790	6.830	6.750	6.990	3,604,000	24,721,985	6.8596	6.263	6.263	6.299	6.226	6.447	3,907,562	6.3267	-1.88%
2024-11-01	6.920	6.850	6.920	6.750	6.990	3,998,500	27,379,005	6.8473	6.382	6.318	6.382	6.226	6.447	4,335,290	6.3154	0.29%
2024-10-31	6.900	6.900	6.920	6.820	7.080	3,812,000	26,497,382	6.9510	6.364	6.364	6.382	6.290	6.530	4,133,082	6.4110	0.58%
2024-10-30	6.860	6.850	6.860	6.740	6.990	3,709,500	25,365,720	6.8380	6.327	6.318	6.327	6.216	6.447	4,021,948	6.3068	-1.01%
2024-10-29	6.930	6.890	6.930	6.760	7.000	3,679,000	25,320,090	6.8823	6.392	6.355	6.392	6.235	6.456	3,988,879	6.3477	2.51%
2024-10-28	6.760	6.690	6.760	6.530	6.760	3,744,000	25,008,710	6.6797	6.235	6.170	6.235	6.023	6.235	4,059,354	6.1608	1.50%
2024-10-25	6.660	6.620	6.660	6.550	6.850	4,987,000	33,635,290	6.7446	6.143	6.106	6.143	6.041	6.318	5,407,051	6.2206	-1.91%
2024-10-24	6.790	6.790	6.800	6.700	7.000	4,594,500	31,471,115	6.8497	6.263	6.263	6.272	6.180	6.456	4,981,491	6.3176	-1.88%
2024-10-23	6.920	6.890	6.920	6.740	6.940	3,055,000	20,935,143	6.8527	6.382	6.355	6.382	6.216	6.401	3,312,320	6.3204	1.02%
2024-10-22	6.850	6.790	6.850	6.660	6.900	3,321,500	22,655,463	6.8209	6.318	6.263	6.318	6.143	6.364	3,601,267	6.2910	2.24%
2024-10-21	6.700	6.670	6.700	6.510	6.740	3,596,000	23,936,045	6.6563	6.180	6.152	6.180	6.004	6.216	3,898,888	6.1392	2.76%
2024-10-18	6.520	6.490	6.520	6.000	6.550	3,488,500	22,217,760	6.3689	6.013	5.986	6.013	5.534	6.041	3,782,334	5.8741	6.71%
2024-10-17	6.110	6.110	6.200	6.110	6.570	3,159,973	20,226,173	6.4007	5.635	5.635	5.718	5.635	6.060	3,426,135	5.9035	0.49%
2024-10-16	6.080	6.070	6.080	5.680	6.200	4,161,473	25,380,395	6.0989	5.608	5.598	5.608	5.239	5.718	4,511,991	5.6251	0.00%
2024-10-15	6.080	6.060	6.120	5.820	6.150	3,616,500	21,880,223	6.0501	5.608	5.589	5.645	5.368	5.672	3,921,115	5.5801	1.50%
2024-10-14	5.990	5.990	6.030	5.600	6.040	3,226,500	18,922,045	5.8646	5.525	5.525	5.562	5.165	5.571	3,498,265	5.4090	2.92%
2024-10-10	5.820	5.790	5.820	5.360	6.010	3,789,277	22,276,485	5.8788	5.368	5.340	5.368	4.944	5.543	4,108,445	5.4221	5.63%
2024-10-09	5.510	5.460	5.510	5.350	6.710	9,587,000	54,994,050	5.7363	5.082	5.036	5.082	4.934	6.189	10,394,505	5.2907	-16.64%
2024-10-08	6.610	6.600	6.610	6.610	7.530	7,453,500	52,359,653	7.0248	6.096	6.087	6.096	6.096	6.945	8,081,302	6.4791	-10.80%
2024-10-07	7.410	7.400	7.410	6.940	7.410	3,497,501	25,381,001	7.2569	6.834	6.825	6.834	6.401	6.834	3,792,093	6.6931	7.86%
2024-10-04	6.870	6.860	6.870	6.450	6.890	2,796,500	18,807,555	6.7254	6.336	6.327	6.336	5.949	6.355	3,032,047	6.2029	6.68%
2024-10-03	6.440	6.430	6.470	6.030	6.600	2,720,000	17,254,135	6.3434	5.940	5.930	5.967	5.562	6.087	2,949,103	5.8506	1.58%
2024-10-02	6.340	6.320	6.340	6.000	6.400	2,351,713	14,870,788	6.3234	5.847	5.829	5.847	5.534	5.903	2,549,796	5.8321	2.76%
2024-09-30	6.170	6.140	6.170	6.000	6.320	3,715,506	22,917,601	6.1681	5.691	5.663	5.691	5.534	5.829	4,028,460	5.6889	2.15%
2024-09-27	6.040	5.990	6.040	5.880	6.180	2,191,800	13,211,469	6.0277	5.571	5.525	5.571	5.423	5.700	2,376,414	5.5594	-0.49%
2024-09-26	6.070	6.050	6.070	5.970	6.360	4,628,997	28,447,381	6.1455	5.598	5.580	5.598	5.506	5.866	5,018,894	5.6681	-2.72%
2024-09-25	6.240	6.240	6.290	6.200	6.390	1,957,000	12,347,040	6.3092	5.755	5.755	5.801	5.718	5.894	2,121,837	5.8190	-0.32%
2024-09-24	6.260	6.220	6.260	6.110	6.260	1,878,000	11,639,055	6.1976	5.774	5.737	5.774	5.635	5.774	2,036,182	5.7161	3.13%
2024-09-23	6.070	6.070	6.150	5.960	6.270	1,568,500	9,549,075	6.0880	5.598	5.598	5.672	5.497	5.783	1,700,613	5.6151	-0.49%
2024-09-20	6.100	6.040	6.100	5.810	6.200	1,885,000	11,254,964	5.9708	5.626	5.571	5.626	5.359	5.718	2,043,772	5.5070	4.27%
2024-09-19	5.850	5.850	5.900	5.800	6.180	2,557,000	15,192,920	5.9417	5.396	5.396	5.442	5.349	5.700	2,772,374	5.4801	-2.01%
2024-09-17	5.970	5.970	6.000	5.870	6.000	1,195,500	7,130,272	5.9643	5.506	5.506	5.534	5.414	5.534	1,296,196	5.5009	2.23%
2024-09-16	5.840	5.830	5.840	5.710	5.900	1,473,000	8,541,145	5.7985	5.386	5.377	5.386	5.266	5.442	1,597,070	5.3480	0.52%
2024-09-13	5.810	5.770	5.810	5.750	5.980	1,874,500	10,980,770	5.8580	5.359	5.322	5.359	5.303	5.515	2,032,388	5.4029	-2.52%
2024-09-12	5.960	5.900	5.960	5.800	5.980	1,768,000	10,430,985	5.8999	5.497	5.442	5.497	5.349	5.515	1,916,917	5.4415	1.71%
2024-09-11	5.860	5.860	5.890	5.760	5.900	1,299,500	7,586,790	5.8382	5.405	5.405	5.432	5.313	5.442	1,408,956	5.3847	-0.17%
2024-09-10	5.870	5.850	5.870	5.770	5.890	1,531,500	8,948,037	5.8427	5.414	5.396	5.414	5.322	5.432	1,660,497	5.3888	1.21%
2024-09-09	5.800	5.780	5.800	5.500	5.800	1,533,500	8,751,395	5.7068	5.349	5.331	5.349	5.073	5.349	1,662,665	5.2635	2.47%
2024-09-05	5.660	5.640	5.660	5.550	5.690	1,538,000	8,642,985	5.6196	5.220	5.202	5.220	5.119	5.248	1,667,544	5.1831	1.62%
2024-09-04	5.570	5.560	5.570	5.430	5.600	1,730,500	9,579,885	5.5359	5.137	5.128	5.137	5.008	5.165	1,876,259	5.1058	2.39%
2024-09-03	5.440	5.430	5.450	5.360	5.500	1,489,500	8,092,560	5.4331	5.017	5.008	5.027	4.944	5.073	1,614,959	5.0110	-0.18%
2024-09-02	5.450	5.400	5.450	5.290	5.450	1,748,000	9,394,480	5.3744	5.027	4.980	5.027	4.879	5.027	1,895,233	4.9569	0.74%
2024-08-30	5.410	5.400	5.420	5.290	5.740	16,293,500	86,405,450	5.3031	4.990	4.980	4.999	4.879	5.294	17,665,888	4.8911	2.08%
2024-08-29	5.300	5.270	5.300	5.260	5.500	1,745,500	9,442,334	5.4095	4.888	4.861	4.888	4.851	5.073	1,892,522	4.9893	-4.33%
2024-08-28	5.540	5.540	5.550	5.310	5.660	1,859,000	10,137,175	5.4530	5.110	5.110	5.119	4.897	5.220	2,015,582	5.0294	2.03%
2024-08-27	5.430	5.400	5.430	5.290	5.690	1,951,500	10,588,065	5.4256	5.008	4.980	5.008	4.879	5.248	2,115,873	5.0041	-3.72%
2024-08-26	5.640	5.600	5.640	5.440	5.650	1,731,500	9,665,765	5.5823	5.202	5.165	5.202	5.017	5.211	1,877,343	5.1486	1.99%
2024-08-23	5.530	5.480	5.530	5.400	5.580	2,014,000	11,082,150	5.5026	5.100	5.054	5.100	4.980	5.147	2,183,638	5.0751	2.41%
2024-08-22	5.400	5.400	5.450	5.360	5.620	2,004,500	10,881,070	5.4283	4.980	4.980	5.027	4.944	5.183	2,173,337	5.0066	-3.23%
2024-08-21	5.580	5.580	5.590	5.400	5.700	1,858,500	10,372,010	5.5809	5.147	5.147	5.156	4.980	5.257	2,015,040	5.1473	3.33%
2024-08-20	5.400	5.380	5.400	5.330	5.400	2,014,000	10,814,435	5.3696	4.980	4.962	4.980	4.916	4.980	2,183,638	4.9525	1.12%
2024-08-19	5.340	5.330	5.340	5.260	5.400	1,749,000	9,324,292	5.3312	4.925	4.916	4.925	4.851	4.980	1,896,317	4.9171	0.95%
2024-08-16	5.290	5.290	5.310	5.120	5.440	2,716,500	14,355,750	5.2846	4.879	4.879	4.897	4.722	5.017	2,945,309	4.8741	0.19%
2024-08-15	5.280	5.240	5.280	5.150	5.310	14,461,000	75,551,305	5.2245	4.870	4.833	4.870	4.750	4.897	15,679,038	4.8186	1.15%
2024-08-14	5.220	5.220	5.230	5.160	5.270	1,357,000	7,086,040	5.2218	4.814	4.814	4.824	4.759	4.861	1,471,299	4.8162	0.77%
2024-08-13	5.180	5.160	5.190	5.130	5.280	1,302,500	6,778,180	5.2040	4.778	4.759	4.787	4.731	4.870	1,412,209	4.7997	-0.19%
2024-08-12	5.190	5.150	5.190	5.080	5.200	1,288,500	6,643,715	5.1562	4.787	4.750	4.787	4.685	4.796	1,397,029	4.7556	1.37%
2024-08-09	5.120	5.120	5.150	4.960	5.170	1,508,500	7,675,595	5.0882	4.722	4.722	4.750	4.575	4.768	1,635,560	4.6929	3.23%
2024-08-08	4.960	4.960	4.970	4.900	5.040	1,219,500	6,086,280	4.9908	4.575	4.575	4.584	4.519	4.648	1,322,217	4.6031	-1.39%
2024-08-07	5.030	5.000	5.030	4.760	5.030	1,375,000	6,822,824	4.9621	4.639	4.612	4.639	4.390	4.639	1,490,815	4.5766	1.41%
2024-08-06	4.960	4.890	4.960	4.900	5.010	1,489,504	7,375,244	4.9515	4.575	4.510	4.575	4.519	4.621	1,614,964	4.5668	2.69%
2024-08-05	4.830	4.830	4.840	4.760	4.970	1,381,500	6,715,785	4.8612	4.455	4.455	4.464	4.390	4.584	1,497,863	4.4836	-4.36%
2024-08-02	5.050	5.010	5.050	4.940	5.080	1,214,500	6,090,195	5.0146	4.658	4.621	4.658	4.556	4.685	1,316,796	4.6250	1.00%
2024-08-01	5.000	4.990	5.000	4.970	5.050	1,212,500	6,056,414	4.9950	4.612	4.602	4.612	4.584	4.658	1,314,628	4.6069	0.81%
2024-07-31	4.960	4.960	5.010	4.950	5.070	1,305,500	6,545,165	5.0135	4.575	4.575	4.621	4.565	4.676	1,415,461	4.6241	-1.20%
2024-07-30	5.020	4.960	5.020	4.870	5.050	1,213,000	6,017,735	4.9610	4.630	4.575	4.630	4.492	4.658	1,315,170	4.5756	1.62%
2024-07-29	4.940	4.940	4.960	4.930	5.070	1,353,500	6,751,800	4.9884	4.556	4.556	4.575	4.547	4.676	1,467,504	4.6009	0.00%
2024-07-26	4.940	4.930	4.940	4.850	4.970	1,221,000	6,025,150	4.9346	4.556	4.547	4.556	4.473	4.584	1,323,844	4.5513	0.41%
2024-07-25	4.920	4.890	4.920	4.810	4.990	1,306,500	6,371,080	4.8764	4.538	4.510	4.538	4.436	4.602	1,416,545	4.4976	-1.40%
2024-07-24	4.990	4.960	4.990	4.920	5.040	1,327,500	6,615,545	4.9835	4.602	4.575	4.602	4.538	4.648	1,439,314	4.5963	1.01%
2024-07-23	4.940	4.940	4.950	4.940	5.070	1,369,500	6,845,900	4.9988	4.556	4.556	4.565	4.556	4.676	1,484,852	4.6105	-0.40%
2024-07-22	4.960	4.950	4.960	4.790	5.000	1,458,500	7,153,388	4.9046	4.575	4.565	4.575	4.418	4.612	1,581,348	4.5236	1.43%
2024-07-19	4.890	4.870	4.890	4.780	4.920	1,362,000	6,612,800	4.8552	4.510	4.492	4.510	4.409	4.538	1,476,720	4.4780	0.00%
2024-07-18	4.890	4.870	4.890	4.880	4.970	1,213,000	5,965,565	4.9180	4.510	4.492	4.510	4.501	4.584	1,315,170	4.5360	-1.21%
2024-07-17	4.950	4.930	4.950	4.860	4.980	1,312,500	6,457,620	4.9201	4.565	4.547	4.565	4.482	4.593	1,423,051	4.5379	1.85%
2024-07-16	4.860	4.860	4.920	4.760	4.920	1,402,500	6,828,975	4.8691	4.482	4.482	4.538	4.390	4.538	1,520,631	4.4909	0.83%
2024-07-15	4.820	4.820	4.860	4.780	4.990	1,346,000	6,542,200	4.8605	4.446	4.446	4.482	4.409	4.602	1,459,372	4.4829	-2.63%
2024-07-12	4.950	4.890	4.950	4.700	4.980	2,029,000	9,866,665	4.8628	4.565	4.510	4.565	4.335	4.593	2,199,901	4.4850	3.34%
2024-07-11	4.790	4.730	4.790	4.660	4.850	1,489,000	7,069,290	4.7477	4.418	4.363	4.418	4.298	4.473	1,614,417	4.3788	1.05%
2024-07-10	4.740	4.680	4.740	4.610	4.800	1,347,000	6,360,855	4.7222	4.372	4.316	4.372	4.252	4.427	1,460,457	4.3554	1.50%
2024-07-09	4.670	4.630	4.670	4.520	4.690	1,332,500	6,146,970	4.6131	4.307	4.270	4.307	4.169	4.326	1,444,735	4.2547	1.74%
2024-07-08	4.590	4.570	4.590	4.470	4.630	1,515,500	6,945,620	4.5831	4.233	4.215	4.233	4.123	4.270	1,643,149	4.2270	-0.43%
2024-07-05	4.610	4.560	4.610	4.570	4.690	1,643,500	7,585,945	4.6157	4.252	4.206	4.252	4.215	4.326	1,781,931	4.2571	-1.07%
2024-07-04	4.660	4.620	4.660	4.590	4.670	1,557,500	7,201,625	4.6238	4.298	4.261	4.298	4.233	4.307	1,688,687	4.2646	2.42%
2024-07-03	4.550	4.530	4.550	4.350	4.570	1,645,000	7,420,870	4.5112	4.197	4.178	4.197	4.012	4.215	1,783,557	4.1607	4.36%
2024-07-02	4.360	4.360	4.430	4.350	4.450	1,408,000	6,165,875	4.3792	4.021	4.021	4.086	4.012	4.104	1,526,595	4.0390	0.00%
2024-06-28	4.360	4.360	4.420	4.350	4.510	1,644,500	7,275,793	4.4243	4.021	4.021	4.077	4.012	4.160	1,783,015	4.0806	-1.80%
2024-06-27	4.440	4.420	4.440	4.370	4.530	1,616,000	7,184,170	4.4456	4.095	4.077	4.095	4.031	4.178	1,752,114	4.1003	-0.67%
2024-06-26	4.470	4.420	4.470	4.410	4.640	1,457,500	6,527,990	4.4789	4.123	4.077	4.123	4.067	4.280	1,580,264	4.1309	0.90%
2024-06-25	4.430	4.430	4.460	4.390	4.520	1,170,500	5,231,430	4.4694	4.086	4.086	4.114	4.049	4.169	1,269,090	4.1222	-0.89%
2024-06-24	4.470	4.450	4.470	4.410	4.690	1,380,000	6,155,490	4.4605	4.123	4.104	4.123	4.067	4.326	1,496,236	4.1140	-2.19%
2024-06-21	4.570	4.530	4.570	4.490	4.610	1,400,000	6,388,485	4.5632	4.215	4.178	4.215	4.141	4.252	1,517,921	4.2087	0.88%
2024-06-20	4.530	4.500	4.530	4.440	4.580	1,457,500	6,529,099	4.4797	4.178	4.150	4.178	4.095	4.224	1,580,264	4.1317	0.89%
2024-06-19	4.490	4.460	4.490	4.400	4.540	1,209,000	5,406,205	4.4716	4.141	4.114	4.141	4.058	4.187	1,310,833	4.1243	1.58%
2024-06-18	4.420	4.420	4.450	4.340	4.470	1,211,500	5,376,075	4.4375	4.077	4.077	4.104	4.003	4.123	1,313,544	4.0928	2.55%
2024-06-17	4.310	4.310	4.350	4.250	4.370	1,265,000	5,456,894	4.3138	3.975	3.975	4.012	3.920	4.031	1,371,550	3.9786	-1.37%
2024-06-14	4.370	4.310	4.370	4.300	4.430	1,475,500	6,449,355	4.3710	4.031	3.975	4.031	3.966	4.086	1,599,780	4.0314	1.39%
2024-06-13	4.310	4.310	4.350	4.230	4.350	1,451,000	6,214,515	4.2829	3.975	3.975	4.012	3.901	4.012	1,573,217	3.9502	1.17%
2024-06-12	4.260	4.230	4.280	4.200	4.300	1,188,500	5,049,827	4.2489	3.929	3.901	3.948	3.874	3.966	1,288,606	3.9188	0.47%
2024-06-11	4.240	4.210	4.240	4.140	4.260	1,419,000	5,980,514	4.2146	3.911	3.883	3.911	3.818	3.929	1,538,521	3.8872	0.24%
2024-06-07	4.230	4.220	4.260	4.180	4.350	1,423,000	6,038,824	4.2437	3.901	3.892	3.929	3.855	4.012	1,542,858	3.9141	1.68%
2024-06-06	4.160	4.150	4.190	4.160	4.270	1,534,500	6,498,385	4.2349	3.837	3.828	3.864	3.837	3.938	1,663,750	3.9059	-0.95%
2024-06-05	4.200	4.200	4.210	4.180	4.340	1,586,500	6,737,310	4.2466	3.874	3.874	3.883	3.855	4.003	1,720,130	3.9167	-2.78%
2024-06-04	4.320	4.290	4.320	4.300	4.440	1,374,000	5,966,075	4.3421	3.984	3.957	3.984	3.966	4.095	1,489,731	4.0048	-1.14%
2024-06-03	4.370	4.370	4.430	4.360	4.510	1,382,500	6,105,720	4.4164	4.031	4.031	4.086	4.021	4.160	1,498,947	4.0733	1.63%
2024-05-31	4.300	4.300	4.330	4.280	4.500	1,524,500	6,664,970	4.3719	3.966	3.966	3.994	3.948	4.150	1,652,907	4.0323	-1.60%
2024-05-30	4.370	4.310	4.370	4.210	4.510	1,388,500	6,005,400	4.3251	4.031	3.975	4.031	3.883	4.160	1,505,452	3.9891	0.92%
2024-05-29	4.330	4.330	4.350	4.190	4.610	1,864,000	8,005,766	4.2949	3.994	3.994	4.012	3.864	4.252	2,021,003	3.9613	-3.56%
2024-05-28	4.490	4.410	4.490	4.230	5.230	6,707,000	31,968,390	4.7664	4.141	4.067	4.141	3.901	4.824	7,271,925	4.3961	5.90%
2024-05-27	4.240	4.240	4.320	4.060	4.360	1,196,000	5,076,430	4.2445	3.911	3.911	3.984	3.745	4.021	1,296,738	3.9148	0.00%
2024-05-24	4.240	4.230	4.270	4.220	4.600	1,279,000	5,546,965	4.3370	3.911	3.901	3.938	3.892	4.243	1,386,729	4.0000	-6.01%
2024-05-23	4.780	4.750	4.780	4.700	4.870	1,057,500	5,021,560	4.7485	4.161	4.134	4.161	4.091	4.239	1,214,945	4.1332	-1.44%
2024-05-22	4.850	4.820	4.850	4.700	4.890	1,112,500	5,313,535	4.7762	4.221	4.195	4.221	4.091	4.256	1,278,133	4.1573	2.97%
2024-05-21	4.710	4.700	4.710	4.620	4.920	1,285,500	6,046,257	4.7034	4.100	4.091	4.100	4.021	4.282	1,476,890	4.0939	-3.88%
2024-05-20	4.900	4.790	4.900	4.760	4.950	1,272,499	6,140,086	4.8252	4.265	4.169	4.265	4.143	4.309	1,461,954	4.1999	0.82%
2024-05-17	4.860	4.830	4.860	4.750	4.870	1,072,500	5,151,005	4.8028	4.230	4.204	4.230	4.134	4.239	1,232,178	4.1804	2.75%
2024-05-16	4.730	4.720	4.770	4.680	4.780	1,072,500	5,090,820	4.7467	4.117	4.108	4.152	4.074	4.161	1,232,178	4.1316	0.21%
2024-05-14	4.720	4.710	4.720	4.720	4.850	1,068,000	5,086,330	4.7625	4.108	4.100	4.108	4.108	4.221	1,227,008	4.1453	-1.05%
2024-05-13	4.770	4.720	4.790	4.730	4.820	1,020,500	4,872,570	4.7747	4.152	4.108	4.169	4.117	4.195	1,172,436	4.1559	-0.21%
2024-05-10	4.780	4.750	4.780	4.710	4.830	1,065,000	5,083,355	4.7731	4.161	4.134	4.161	4.100	4.204	1,223,561	4.1546	1.27%
2024-05-09	4.720	4.710	4.720	4.550	4.720	1,137,500	5,281,520	4.6431	4.108	4.100	4.108	3.960	4.108	1,306,856	4.0414	4.42%
2024-05-08	4.520	4.520	4.590	4.510	4.620	1,038,000	4,722,475	4.5496	3.934	3.934	3.995	3.926	4.021	1,192,542	3.9600	-0.88%
2024-05-07	4.560	4.490	4.560	4.490	4.580	1,007,500	4,567,912	4.5339	3.969	3.908	3.969	3.908	3.986	1,157,501	3.9464	0.22%
2024-05-06	4.550	4.520	4.550	4.480	4.580	1,076,500	4,888,390	4.5410	3.960	3.934	3.960	3.899	3.986	1,236,774	3.9525	-0.22%
2024-05-03	4.560	4.530	4.560	4.490	4.680	1,087,500	4,953,005	4.5545	3.969	3.943	3.969	3.908	4.074	1,249,411	3.9643	-1.51%
2024-05-02	4.630	4.600	4.630	4.470	4.630	1,149,500	5,261,050	4.5768	4.030	4.004	4.030	3.891	4.030	1,320,642	3.9837	2.66%
2024-04-30	4.510	4.500	4.520	4.410	4.510	1,285,000	5,731,242	4.4601	3.926	3.917	3.934	3.839	3.926	1,476,316	3.8821	1.12%
2024-04-29	4.460	4.430	4.460	4.370	4.500	1,145,500	5,107,435	4.4587	3.882	3.856	3.882	3.804	3.917	1,316,047	3.8809	1.59%
2024-04-26	4.390	4.360	4.390	4.280	4.390	1,305,000	5,666,235	4.3419	3.821	3.795	3.821	3.725	3.821	1,499,294	3.7793	0.69%
2024-04-25	4.360	4.320	4.360	4.120	4.390	1,022,000	4,440,180	4.3446	3.795	3.760	3.795	3.586	3.821	1,174,159	3.7816	2.59%
2024-04-24	4.250	4.250	4.260	4.180	4.320	1,016,500	4,329,125	4.2589	3.699	3.699	3.708	3.638	3.760	1,167,841	3.7069	2.16%
2024-04-23	4.160	4.160	4.240	4.160	4.260	1,312,000	5,528,120	4.2135	3.621	3.621	3.691	3.621	3.708	1,507,336	3.6675	-2.35%
2024-04-22	4.260	4.180	4.260	4.120	4.260	1,179,500	4,952,380	4.1987	3.708	3.638	3.708	3.586	3.708	1,355,109	3.6546	1.19%
2024-04-19	4.210	4.170	4.210	4.090	4.270	969,000	4,026,890	4.1557	3.664	3.630	3.664	3.560	3.717	1,113,269	3.6172	-0.94%
2024-04-18	4.250	4.220	4.250	4.160	4.280	937,000	3,957,835	4.2239	3.699	3.673	3.699	3.621	3.725	1,076,504	3.6766	1.67%
2024-04-17	4.180	4.170	4.230	4.130	4.280	921,500	3,877,505	4.2078	3.638	3.630	3.682	3.595	3.725	1,058,697	3.6625	-0.48%
2024-04-16	4.200	4.180	4.200	4.100	4.370	1,024,000	4,270,605	4.1705	3.656	3.638	3.656	3.569	3.804	1,176,457	3.6301	-0.24%
2024-04-15	4.210	4.190	4.240	4.190	4.290	1,157,000	4,900,887	4.2359	3.664	3.647	3.691	3.647	3.734	1,329,259	3.6869	-0.71%
2024-04-12	4.240	4.230	4.270	4.170	4.450	969,500	4,143,140	4.2735	3.691	3.682	3.717	3.630	3.873	1,113,843	3.7197	-4.29%
2024-04-11	4.430	4.430	4.500	4.330	4.500	1,702,500	7,523,155	4.4189	3.856	3.856	3.917	3.769	3.917	1,955,975	3.8462	-1.56%
2024-04-10	4.500	4.450	4.500	4.300	4.530	1,260,500	5,637,010	4.4720	3.917	3.873	3.917	3.743	3.943	1,448,168	3.8925	2.97%
2024-04-09	4.370	4.330	4.370	4.290	4.390	1,153,000	5,010,990	4.3460	3.804	3.769	3.804	3.734	3.821	1,324,663	3.7828	1.86%
2024-04-08	4.290	4.240	4.300	4.170	4.350	1,314,000	5,618,915	4.2762	3.734	3.691	3.743	3.630	3.786	1,509,634	3.7220	0.47%
2024-04-05	4.270	4.130	4.270	4.130	4.340	1,782,000	7,465,767	4.1895	3.717	3.595	3.717	3.595	3.778	2,047,311	3.6466	-0.47%
2024-04-03	4.290	4.290	4.330	4.230	4.340	1,907,500	8,174,825	4.2856	3.734	3.734	3.769	3.682	3.778	2,191,496	3.7302	0.00%
2024-04-02	4.290	4.230	4.290	4.110	4.340	2,438,500	10,408,495	4.2684	3.734	3.682	3.734	3.577	3.778	2,801,554	3.7153	2.39%
2024-03-28	4.190	4.130	4.190	4.110	4.250	1,576,500	6,588,923	4.1795	3.647	3.595	3.647	3.577	3.699	1,811,216	3.6378	0.24%
2024-03-27	4.180	4.120	4.180	4.060	4.240	1,592,500	6,602,565	4.1460	3.638	3.586	3.638	3.534	3.691	1,829,598	3.6088	-1.18%
2024-03-26	4.230	4.210	4.230	4.100	4.300	2,938,000	12,345,670	4.2021	3.682	3.664	3.682	3.569	3.743	3,375,421	3.6575	2.42%
2024-03-25	4.130	4.110	4.130	4.040	4.230	1,085,000	4,466,365	4.1165	3.595	3.577	3.595	3.516	3.682	1,246,539	3.5830	-1.43%
2024-03-22	4.190	4.170	4.200	4.150	4.260	950,500	3,993,785	4.2018	3.647	3.630	3.656	3.612	3.708	1,092,014	3.6573	0.96%
2024-03-21	4.150	4.130	4.170	4.020	4.200	887,500	3,666,305	4.1310	3.612	3.595	3.630	3.499	3.656	1,019,635	3.5957	1.97%
2024-03-20	4.070	4.060	4.070	4.060	4.200	989,000	4,064,775	4.1100	3.543	3.534	3.543	3.534	3.656	1,136,246	3.5774	-2.40%
2024-03-19	4.170	4.130	4.180	4.080	4.200	920,000	3,818,655	4.1507	3.630	3.595	3.638	3.551	3.656	1,056,973	3.6128	1.21%
2024-03-18	4.120	4.120	4.160	4.040	4.250	1,062,000	4,358,955	4.1045	3.586	3.586	3.621	3.516	3.699	1,220,115	3.5726	-2.37%
2024-03-15	4.220	4.200	4.220	4.170	4.330	1,024,000	4,357,565	4.2554	3.673	3.656	3.673	3.630	3.769	1,176,457	3.7040	-3.87%
2024-03-14	4.390	4.350	4.390	4.330	4.420	880,500	3,856,970	4.3804	3.821	3.786	3.821	3.769	3.847	1,011,592	3.8128	0.69%
2024-03-13	4.360	4.360	4.370	4.280	4.420	1,549,500	6,705,170	4.3273	3.795	3.795	3.804	3.725	3.847	1,780,196	3.7665	0.46%
2024-03-12	4.340	4.270	4.350	4.200	4.340	890,500	3,821,500	4.2914	3.778	3.717	3.786	3.656	3.778	1,023,081	3.7353	0.70%
2024-03-11	4.310	4.230	4.340	4.180	4.310	971,500	4,135,520	4.2568	3.751	3.682	3.778	3.638	3.751	1,116,141	3.7052	3.11%
2024-03-08	4.180	4.170	4.180	4.150	4.300	974,500	4,108,280	4.2158	3.638	3.630	3.638	3.612	3.743	1,119,587	3.6695	0.00%
2024-03-07	4.180	4.160	4.180	4.160	4.250	774,000	3,246,865	4.1949	3.638	3.621	3.638	3.621	3.699	889,236	3.6513	-0.71%
2024-03-06	4.210	4.200	4.210	4.180	4.270	1,000,000	4,217,820	4.2178	3.664	3.656	3.664	3.638	3.717	1,148,884	3.6712	1.20%
2024-03-05	4.160	4.160	4.190	4.150	4.260	713,000	2,990,125	4.1937	3.621	3.621	3.647	3.612	3.708	819,154	3.6503	-3.70%
2024-03-04	4.320	4.280	4.320	4.240	4.460	559,500	2,405,725	4.2998	3.760	3.725	3.760	3.691	3.882	642,801	3.7426	-1.82%
2024-03-01	4.400	4.350	4.400	4.190	4.400	605,000	2,579,330	4.2634	3.830	3.786	3.830	3.647	3.830	695,075	3.7109	3.77%
2024-02-29	4.240	4.240	4.250	4.240	4.410	1,045,000	4,502,195	4.3083	3.691	3.691	3.699	3.691	3.839	1,200,584	3.7500	-0.70%
2024-02-28	4.270	4.270	4.300	4.210	4.370	287,000	1,223,675	4.2637	3.717	3.717	3.743	3.664	3.804	329,730	3.7111	-1.61%
2024-02-27	4.340	4.340	4.410	4.220	4.490	352,000	1,509,560	4.2885	3.778	3.778	3.839	3.673	3.908	404,407	3.7328	1.40%
2024-02-26	4.280	4.280	4.290	4.260	4.380	339,500	1,466,230	4.3188	3.725	3.725	3.734	3.708	3.812	390,046	3.7591	-1.38%
2024-02-23	4.340	4.320	4.340	4.260	4.450	350,500	1,529,335	4.3633	3.778	3.760	3.778	3.708	3.873	402,684	3.7979	-1.14%
2024-02-22	4.390	4.360	4.390	4.250	4.470	367,000	1,593,595	4.3422	3.821	3.795	3.821	3.699	3.891	421,640	3.7795	-0.68%
2024-02-21	4.420	4.350	4.420	4.360	4.500	343,000	1,519,955	4.4314	3.847	3.786	3.847	3.795	3.917	394,067	3.8571	0.91%
2024-02-20	4.380	4.380	4.390	4.310	4.500	407,000	1,790,580	4.3995	3.812	3.812	3.821	3.751	3.917	467,596	3.8293	-1.79%
2024-02-19	4.460	4.410	4.460	4.400	4.620	497,500	2,230,825	4.4841	3.882	3.839	3.882	3.830	4.021	571,570	3.9030	-3.67%
2024-02-16	4.630	4.590	4.630	4.600	4.750	541,500	2,527,980	4.6685	4.030	3.995	4.030	4.004	4.134	622,121	4.0635	-1.28%
2024-02-15	4.690	4.620	4.700	4.470	4.700	670,500	3,068,665	4.5767	4.082	4.021	4.091	3.891	4.091	770,327	3.9836	1.96%
2024-02-14	4.600	4.540	4.600	4.500	4.650	663,500	3,024,250	4.5580	4.004	3.952	4.004	3.917	4.047	762,285	3.9674	-0.65%
2024-02-09	4.630	4.560	4.630	4.430	4.630	488,500	2,200,315	4.5042	4.030	3.969	4.030	3.856	4.030	561,230	3.9205	1.98%
2024-02-08	4.540	4.520	4.540	4.450	4.680	701,000	3,160,550	4.5086	3.952	3.934	3.952	3.873	4.074	805,368	3.9244	1.79%
2024-02-07	4.460	4.420	4.480	4.400	4.710	667,113	2,988,477	4.4797	3.882	3.847	3.899	3.830	4.100	766,435	3.8992	-1.55%
2024-02-06	4.530	4.500	4.530	4.370	4.540	848,387	3,795,885	4.4742	3.943	3.917	3.943	3.804	3.952	974,698	3.8944	2.03%
2024-02-05	4.440	4.390	4.440	4.310	4.690	683,500	3,015,250	4.4115	3.865	3.821	3.865	3.751	4.082	785,262	3.8398	-0.45%
2024-02-02	4.460	4.390	4.460	4.390	4.570	830,500	3,698,635	4.4535	3.882	3.821	3.882	3.821	3.978	954,148	3.8764	1.36%
2024-02-01	4.400	4.340	4.400	4.270	4.470	844,500	3,697,330	4.3781	3.830	3.778	3.830	3.717	3.891	970,233	3.8108	1.15%
2024-01-31	4.350	4.280	4.350	4.250	4.400	966,500	4,184,135	4.3292	3.786	3.725	3.786	3.699	3.830	1,110,396	3.7681	0.00%
2024-01-30	4.350	4.310	4.350	4.300	4.480	839,500	3,670,780	4.3726	3.786	3.751	3.786	3.743	3.899	964,488	3.8059	-3.33%
2024-01-29	4.500	4.450	4.500	4.410	4.540	845,000	3,796,225	4.4926	3.917	3.873	3.917	3.839	3.952	970,807	3.9104	0.45%
2024-01-26	4.480	4.460	4.480	4.480	4.810	768,000	3,512,995	4.5742	3.899	3.882	3.899	3.899	4.187	882,343	3.9814	-3.03%
2024-01-25	4.620	4.600	4.620	4.390	4.650	817,000	3,667,942	4.4895	4.021	4.004	4.021	3.821	4.047	938,638	3.9077	4.29%
2024-01-24	4.430	4.350	4.430	4.310	4.490	791,500	3,467,725	4.3812	3.856	3.786	3.856	3.751	3.908	909,342	3.8134	1.61%
2024-01-23	4.360	4.300	4.360	4.190	4.440	1,054,500	4,584,445	4.3475	3.795	3.743	3.795	3.647	3.865	1,211,498	3.7841	1.16%
2024-01-22	4.310	4.270	4.320	4.120	4.480	1,182,000	4,984,685	4.2172	3.751	3.717	3.760	3.586	3.899	1,357,981	3.6707	1.41%
2024-01-19	4.250	4.210	4.250	4.200	4.420	1,271,000	5,434,625	4.2759	3.699	3.664	3.699	3.656	3.847	1,460,232	3.7218	0.71%
2024-01-18	4.220	4.220	4.290	4.100	4.320	780,000	3,298,545	4.2289	3.673	3.673	3.734	3.569	3.760	896,129	3.6809	1.93%
2024-01-17	4.140	4.140	4.150	4.010	4.760	2,389,500	9,950,060	4.1641	3.603	3.603	3.612	3.490	4.143	2,745,258	3.6245	-6.12%
2024-01-16	4.410	4.390	4.500	4.380	4.600	1,620,000	7,211,230	4.4514	3.839	3.821	3.917	3.812	4.004	1,861,192	3.8745	-3.92%
2024-01-15	4.590	4.500	4.590	4.470	4.630	806,000	3,665,210	4.5474	3.995	3.917	3.995	3.891	4.030	926,000	3.9581	-0.65%
2024-01-12	4.620	4.570	4.620	4.570	4.640	1,119,500	5,153,715	4.6036	4.021	3.978	4.021	3.978	4.039	1,286,176	4.0070	-0.22%
2024-01-11	4.630	4.570	4.630	4.570	4.630	655,000	3,018,295	4.6081	4.030	3.978	4.030	3.978	4.030	752,519	4.0109	-0.22%
2024-01-10	4.640	4.590	4.650	4.540	4.640	684,000	3,141,765	4.5932	4.039	3.995	4.047	3.952	4.039	785,837	3.9980	0.87%
2024-01-09	4.600	4.560	4.600	4.590	4.690	785,000	3,633,595	4.6288	4.004	3.969	4.004	3.995	4.082	901,874	4.0289	-0.65%
2024-01-08	4.630	4.630	4.680	4.630	4.730	778,500	3,643,400	4.6800	4.030	4.030	4.074	4.030	4.117	894,406	4.0735	-1.91%
2024-01-05	4.720	4.720	4.770	4.710	4.790	847,000	4,018,260	4.7441	4.108	4.108	4.152	4.100	4.169	973,105	4.1293	-1.67%
2024-01-04	4.800	4.730	4.800	4.700	4.810	884,000	4,212,270	4.7650	4.178	4.117	4.178	4.091	4.187	1,015,613	4.1475	-0.41%
2024-01-03	4.820	4.730	4.820	4.670	4.850	827,000	3,926,735	4.7482	4.195	4.117	4.195	4.065	4.221	950,127	4.1329	1.90%
2024-01-02	4.730	4.730	4.740	4.680	4.880	844,000	4,007,875	4.7487	4.117	4.117	4.126	4.074	4.248	969,658	4.1333	-2.67%
2023-12-29	4.860	4.830	4.860	4.790	5.010	827,000	3,996,970	4.8331	4.230	4.204	4.230	4.169	4.361	950,127	4.2068	0.00%
2023-12-28	4.860	4.820	4.880	4.720	4.860	847,000	4,083,930	4.8216	4.230	4.195	4.248	4.108	4.230	973,105	4.1968	1.67%
2023-12-27	4.780	4.730	4.790	4.680	4.790	734,500	3,482,510	4.7413	4.161	4.117	4.169	4.074	4.169	843,855	4.1269	0.21%
2023-12-22	4.770	4.730	4.770	4.730	4.860	762,000	3,647,415	4.7866	4.152	4.117	4.152	4.117	4.230	875,450	4.1663	0.00%
2023-12-21	4.770	4.770	4.810	4.710	4.900	848,000	4,088,965	4.8219	4.152	4.152	4.187	4.100	4.265	974,254	4.1970	-0.63%
2023-12-20	4.800	4.800	4.830	4.760	4.850	768,500	3,694,535	4.8075	4.178	4.178	4.204	4.143	4.221	882,917	4.1845	-0.83%
2023-12-19	4.840	4.800	4.840	4.760	4.860	1,092,500	5,247,740	4.8034	4.213	4.178	4.213	4.143	4.230	1,255,156	4.1809	0.00%
2023-12-18	4.840	4.790	4.840	4.770	4.870	1,274,000	6,123,870	4.8068	4.213	4.169	4.213	4.152	4.239	1,463,678	4.1839	0.00%
2023-12-15	4.840	4.840	4.850	4.750	4.860	1,049,500	5,020,335	4.7835	4.213	4.213	4.221	4.134	4.230	1,205,754	4.1636	0.83%
2023-12-14	4.800	4.800	4.810	4.800	5.040	800,000	3,887,065	4.8588	4.178	4.178	4.187	4.178	4.387	919,107	4.2292	-2.24%
2023-12-13	4.910	4.860	4.910	4.800	4.920	740,500	3,593,330	4.8526	4.274	4.230	4.274	4.178	4.282	850,749	4.2237	0.82%
2023-12-12	4.870	4.870	4.890	4.830	5.000	967,000	4,713,295	4.8741	4.239	4.239	4.256	4.204	4.352	1,110,971	4.2425	-0.41%
2023-12-11	4.890	4.860	4.890	4.810	4.950	1,094,000	5,311,179	4.8548	4.256	4.230	4.256	4.187	4.309	1,256,879	4.2257	-0.41%
2023-12-08	4.910	4.880	4.910	4.870	5.030	1,271,000	6,217,710	4.8920	4.274	4.248	4.274	4.239	4.378	1,460,232	4.2580	-1.41%
2023-12-07	4.980	4.960	4.980	4.970	5.080	1,199,500	5,988,595	4.9926	4.335	4.317	4.335	4.326	4.422	1,378,086	4.3456	-1.97%
2023-12-06	5.080	5.020	5.080	5.010	5.120	881,000	4,444,660	5.0450	4.422	4.369	4.422	4.361	4.456	1,012,167	4.3912	-0.78%
2023-12-05	5.120	5.090	5.120	5.070	5.140	916,000	4,679,490	5.1086	4.456	4.430	4.456	4.413	4.474	1,052,378	4.4466	0.20%
2023-12-04	5.110	5.110	5.170	5.050	5.190	1,421,500	7,285,830	5.1255	4.448	4.448	4.500	4.396	4.517	1,633,139	4.4612	0.59%
2023-12-01	5.080	5.040	5.080	4.970	5.080	1,221,500	6,150,125	5.0349	4.422	4.387	4.422	4.326	4.422	1,403,362	4.3824	1.60%
2023-11-30	5.000	5.000	5.020	4.970	5.050	1,339,500	6,717,745	5.0151	4.352	4.352	4.369	4.326	4.396	1,538,930	4.3652	-0.20%
2023-11-29	5.010	5.010	5.040	5.010	5.130	585,000	2,945,235	5.0346	4.361	4.361	4.387	4.361	4.465	672,097	4.3822	-0.79%
2023-11-28	5.050	5.050	5.060	5.040	5.170	1,045,000	5,322,170	5.0930	4.396	4.396	4.404	4.387	4.500	1,200,584	4.4330	-0.59%
2023-11-27	5.080	5.080	5.110	5.080	5.280	1,212,000	6,228,910	5.1394	4.422	4.422	4.448	4.422	4.596	1,392,447	4.4734	-3.61%
2023-11-24	5.270	5.240	5.270	5.210	5.290	995,000	5,225,500	5.2518	4.587	4.561	4.587	4.535	4.604	1,143,140	4.5712	-0.38%
2023-11-23	5.290	5.250	5.290	5.220	5.290	1,312,500	6,884,035	5.2450	4.604	4.570	4.604	4.544	4.604	1,507,910	4.5653	0.76%
2023-11-22	5.250	5.220	5.250	5.220	5.280	1,165,000	6,109,555	5.2443	4.570	4.544	4.570	4.544	4.596	1,338,450	4.5647	0.00%
2023-11-21	5.250	5.210	5.250	5.190	5.280	1,277,500	6,682,620	5.2310	4.570	4.535	4.570	4.517	4.596	1,467,699	4.5531	0.77%
2023-11-20	5.210	5.190	5.210	5.150	5.260	1,245,000	6,471,020	5.1976	4.535	4.517	4.535	4.483	4.578	1,430,361	4.5240	0.19%
2023-11-17	5.200	5.170	5.200	5.170	5.230	881,500	4,577,460	5.1928	4.526	4.500	4.526	4.500	4.552	1,012,741	4.5199	-0.57%
2023-11-16	5.230	5.180	5.250	5.110	5.240	1,189,000	6,128,870	5.1546	4.552	4.509	4.570	4.448	4.561	1,366,023	4.4867	0.77%
2023-11-15	5.190	5.140	5.190	5.120	5.240	1,208,551	6,254,349	5.1751	4.517	4.474	4.517	4.456	4.561	1,388,485	4.5044	0.19%
2023-11-14	5.180	5.100	5.180	5.140	5.240	1,130,500	5,864,895	5.1879	4.509	4.439	4.509	4.474	4.561	1,298,813	4.5156	0.19%
2023-11-13	5.170	5.120	5.170	5.080	5.180	1,521,500	7,807,490	5.1314	4.500	4.456	4.500	4.422	4.509	1,748,027	4.4665	1.17%
2023-11-10	5.110	5.100	5.120	5.040	5.220	1,856,000	9,540,560	5.1404	4.448	4.439	4.456	4.387	4.544	2,132,329	4.4742	0.39%
2023-11-09	5.090	5.090	5.130	5.050	5.180	1,867,000	9,566,505	5.1240	4.430	4.430	4.465	4.396	4.509	2,144,966	4.4600	-1.36%
2023-11-08	5.160	5.150	5.160	5.120	5.180	1,447,000	7,448,650	5.1477	4.491	4.483	4.491	4.456	4.509	1,662,435	4.4806	-0.58%
2023-11-07	5.190	5.100	5.190	5.070	5.200	1,534,000	7,858,900	5.1231	4.517	4.439	4.517	4.413	4.526	1,762,388	4.4592	0.78%
2023-11-06	5.150	5.080	5.150	5.040	5.150	1,671,000	8,538,945	5.1101	4.483	4.422	4.483	4.387	4.483	1,919,785	4.4479	3.00%
2023-11-03	5.000	4.920	5.010	4.930	5.170	1,875,500	9,491,339	5.0607	4.352	4.282	4.361	4.291	4.500	2,154,732	4.4049	-1.57%
2023-11-02	5.080	5.000	5.080	4.970	5.080	1,433,000	7,235,370	5.0491	4.422	4.352	4.422	4.326	4.422	1,646,351	4.3948	1.80%
2023-11-01	4.990	4.960	5.000	4.960	5.040	1,335,500	6,705,250	5.0208	4.343	4.317	4.352	4.317	4.387	1,534,335	4.3701	-0.60%
2023-10-31	5.020	4.950	5.020	4.940	5.050	1,475,500	7,377,885	5.0003	4.369	4.309	4.369	4.300	4.396	1,695,178	4.3523	2.03%
2023-10-30	4.920	4.920	4.980	4.920	5.030	1,296,000	6,450,935	4.9776	4.282	4.282	4.335	4.282	4.378	1,488,954	4.3325	-1.01%
2023-10-27	4.970	4.920	4.970	4.900	5.010	1,136,500	5,636,780	4.9598	4.326	4.282	4.326	4.265	4.361	1,305,707	4.3170	-0.20%
2023-10-26	4.980	4.940	5.000	4.860	5.010	1,358,000	6,713,600	4.9437	4.335	4.300	4.352	4.230	4.361	1,560,184	4.3031	1.01%
2023-10-25	4.930	4.910	4.930	4.910	5.140	1,215,000	6,105,155	5.0248	4.291	4.274	4.291	4.274	4.474	1,395,894	4.3737	-2.57%
2023-10-24	5.060	5.020	5.060	5.000	5.130	889,000	4,482,065	5.0417	4.404	4.369	4.404	4.352	4.465	1,021,358	4.3883	-0.78%
2023-10-20	5.100	5.010	5.100	5.010	5.180	865,000	4,380,055	5.0636	4.439	4.361	4.439	4.361	4.509	993,785	4.4074	0.20%
2023-10-19	5.090	5.090	5.130	5.060	5.230	1,650,500	8,449,000	5.1191	4.430	4.430	4.465	4.404	4.552	1,896,233	4.4557	-0.59%
2023-10-18	5.120	5.120	5.140	5.120	5.300	1,246,000	6,444,600	5.1722	4.456	4.456	4.474	4.456	4.613	1,431,509	4.5020	-0.97%
2023-10-17	5.170	5.100	5.170	5.040	5.180	835,000	4,267,720	5.1110	4.500	4.439	4.500	4.387	4.509	959,318	4.4487	1.17%
2023-10-16	5.110	5.050	5.110	5.070	5.260	693,500	3,546,405	5.1138	4.448	4.396	4.448	4.413	4.578	796,751	4.4511	-2.67%
2023-10-13	5.250	5.140	5.250	5.150	5.300	943,000	4,903,590	5.2000	4.570	4.474	4.570	4.483	4.613	1,083,398	4.5261	0.00%
2023-10-12	5.250	5.200	5.250	5.110	5.300	973,000	5,099,735	5.2412	4.570	4.526	4.570	4.448	4.613	1,117,864	4.5620	1.94%
2023-10-11	5.150	5.060	5.150	5.060	5.150	2,076,500	10,565,860	5.0883	4.483	4.404	4.483	4.404	4.483	2,385,658	4.4289	0.98%
2023-10-10	5.100	5.060	5.100	5.030	5.150	646,000	3,299,255	5.1072	4.439	4.404	4.439	4.378	4.483	742,179	4.4454	2.00%
2023-10-09	5.000	4.980	5.000	4.970	5.050	383,000	1,918,755	5.0098	4.352	4.335	4.352	4.326	4.396	440,023	4.3606	-0.79%
2023-10-06	5.040	5.020	5.050	4.950	5.050	598,500	2,996,935	5.0074	4.387	4.369	4.396	4.309	4.396	687,607	4.3585	1.00%
2023-10-05	4.990	4.950	5.000	4.920	5.030	639,000	3,180,895	4.9779	4.343	4.309	4.352	4.282	4.378	734,137	4.3328	0.40%
2023-10-04	4.970	4.880	4.970	4.900	5.070	629,500	3,116,550	4.9508	4.326	4.248	4.326	4.265	4.413	723,222	4.3093	-1.97%
2023-10-03	5.070	4.950	5.070	4.880	5.070	818,500	4,049,325	4.9473	4.413	4.309	4.413	4.248	4.413	940,362	4.3061	-0.20%
2023-09-29	5.080	5.070	5.080	4.970	5.130	797,000	4,039,025	5.0678	4.422	4.413	4.422	4.326	4.465	915,661	4.4111	1.60%
2023-09-28	5.000	4.980	5.000	4.920	5.040	694,500	3,453,880	4.9732	4.352	4.335	4.352	4.282	4.387	797,900	4.3287	0.60%
2023-09-27	4.970	4.950	4.970	4.930	5.050	868,500	4,329,665	4.9852	4.326	4.309	4.326	4.291	4.396	997,806	4.3392	-1.19%
2023-09-26	5.030	4.970	5.030	4.870	5.030	809,000	4,022,200	4.9718	4.378	4.326	4.378	4.239	4.378	929,447	4.3275	1.21%
2023-09-25	4.970	4.920	4.970	4.920	5.050	807,500	4,015,885	4.9732	4.326	4.282	4.326	4.282	4.396	927,724	4.3288	-1.58%
2023-09-22	5.050	4.960	5.050	4.810	5.050	865,500	4,313,605	4.9839	4.396	4.317	4.396	4.187	4.396	994,359	4.3381	2.43%
2023-09-21	4.930	4.900	4.930	4.900	5.010	818,000	4,039,115	4.9378	4.291	4.265	4.291	4.265	4.361	939,787	4.2979	-1.00%
2023-09-20	4.980	4.930	4.980	4.850	4.990	766,500	3,795,155	4.9513	4.335	4.291	4.335	4.221	4.343	880,620	4.3096	0.61%
2023-09-19	4.950	4.950	4.970	4.880	5.010	844,000	4,188,180	4.9623	4.309	4.309	4.326	4.248	4.361	969,658	4.3192	-0.60%
2023-09-18	4.980	4.930	4.980	4.820	4.990	1,034,000	5,049,795	4.8837	4.335	4.291	4.335	4.195	4.343	1,187,946	4.2509	2.26%
2023-09-15	4.870	4.870	4.910	4.870	5.090	1,085,000	5,378,050	4.9567	4.239	4.239	4.274	4.239	4.430	1,246,539	4.3144	-4.32%
2023-09-14	5.090	5.050	5.090	5.030	5.200	915,500	4,669,925	5.1010	4.430	4.396	4.430	4.378	4.526	1,051,803	4.4399	-0.20%
2023-09-13	5.100	5.070	5.100	4.880	5.100	1,014,500	5,048,920	4.9768	4.439	4.413	4.439	4.248	4.439	1,165,543	4.3318	2.00%
2023-09-12	5.000	4.980	5.000	4.860	5.030	1,055,000	5,250,975	4.9772	4.352	4.335	4.352	4.230	4.378	1,212,073	4.3322	0.81%
2023-09-11	4.960	4.920	4.960	4.750	4.980	1,011,000	4,945,905	4.8921	4.317	4.282	4.317	4.134	4.335	1,161,522	4.2581	-0.60%
2023-09-07	4.990	4.900	4.990	4.890	5.350	2,080,000	10,593,840	5.0932	4.343	4.265	4.343	4.256	4.657	2,389,679	4.4332	2.67%
2023-09-06	4.860	4.860	4.880	4.630	4.890	952,500	4,533,715	4.7598	4.230	4.230	4.248	4.030	4.256	1,094,312	4.1430	-1.22%
2023-09-05	4.920	4.850	4.920	4.800	4.960	1,165,500	5,659,335	4.8557	4.282	4.221	4.282	4.178	4.317	1,339,024	4.2265	-0.81%
2023-09-04	4.960	4.920	4.960	4.870	5.040	1,076,000	5,331,665	4.9551	4.317	4.282	4.317	4.239	4.387	1,236,199	4.3129	-0.80%
2023-08-31	5.000	5.000	5.030	4.920	5.120	1,736,500	8,796,865	5.0659	4.352	4.352	4.378	4.282	4.456	1,995,037	4.4094	-1.57%
2023-08-30	5.080	5.070	5.080	5.030	5.100	970,000	4,907,025	5.0588	4.422	4.413	4.422	4.378	4.439	1,114,417	4.4032	0.20%
2023-08-29	5.070	5.020	5.070	4.980	5.100	1,004,000	5,075,000	5.0548	4.413	4.369	4.413	4.335	4.439	1,153,479	4.3997	0.40%
2023-08-28	5.050	5.000	5.050	4.980	5.110	1,043,500	5,263,100	5.0437	4.396	4.352	4.396	4.335	4.448	1,198,860	4.3901	-0.79%
2023-08-25	5.090	5.060	5.090	5.010	5.100	681,500	3,440,790	5.0488	4.430	4.404	4.430	4.361	4.439	782,964	4.3946	-0.20%
2023-08-24	5.100	5.040	5.100	4.990	5.110	725,000	3,677,075	5.0718	4.439	4.387	4.439	4.343	4.448	832,941	4.4146	1.19%
2023-08-23	5.040	4.980	5.040	4.940	5.040	709,000	3,535,230	4.9862	4.387	4.335	4.387	4.300	4.387	814,559	4.3401	0.20%
2023-08-22	5.030	4.940	5.030	4.870	5.050	932,500	4,606,290	4.9397	4.378	4.300	4.378	4.239	4.396	1,071,334	4.2996	1.41%
2023-08-21	4.960	4.900	4.960	4.830	5.100	768,883	3,784,750	4.9224	4.317	4.265	4.317	4.204	4.439	883,357	4.2845	-0.80%
2023-08-18	5.000	4.930	5.000	4.900	5.070	971,500	4,809,265	4.9503	4.352	4.291	4.352	4.265	4.413	1,116,141	4.3088	0.00%
2023-08-17	5.000	4.980	5.000	4.890	5.000	628,000	3,103,030	4.9411	4.352	4.335	4.352	4.256	4.352	721,499	4.3008	0.40%
2023-08-16	4.980	4.930	4.990	4.870	4.990	709,000	3,500,525	4.9373	4.335	4.291	4.343	4.239	4.343	814,559	4.2974	-0.40%
2023-08-15	5.000	4.960	5.000	4.890	5.030	640,000	3,170,735	4.9543	4.352	4.317	4.352	4.256	4.378	735,286	4.3122	-0.60%
2023-08-14	5.030	4.990	5.030	4.960	5.050	655,000	3,270,190	4.9927	4.378	4.343	4.378	4.317	4.396	752,519	4.3457	-0.59%
2023-08-11	5.060	5.000	5.060	4.960	5.100	916,000	4,597,485	5.0191	4.404	4.352	4.404	4.317	4.439	1,052,378	4.3687	-0.78%
2023-08-10	5.100	5.050	5.100	5.020	5.120	837,500	4,246,530	5.0705	4.439	4.396	4.439	4.369	4.456	962,190	4.4134	0.00%
2023-08-09	5.100	5.070	5.100	4.990	5.110	836,000	4,234,660	5.0654	4.439	4.413	4.439	4.343	4.448	960,467	4.4090	1.39%
2023-08-08	5.030	5.020	5.030	4.990	5.090	801,000	4,035,250	5.0378	4.378	4.369	4.378	4.343	4.430	920,256	4.3849	-0.79%
2023-08-07	5.070	5.020	5.120	5.010	5.110	912,038	4,592,784	5.0357	4.413	4.369	4.456	4.361	4.448	1,047,826	4.3832	-0.98%
2023-08-04	5.120	5.120	5.170	5.110	5.230	714,000	3,687,370	5.1644	4.456	4.456	4.500	4.448	4.552	820,303	4.4951	-1.16%
2023-08-03	5.180	5.150	5.180	5.150	5.290	730,500	3,816,100	5.2240	4.509	4.483	4.509	4.483	4.604	839,260	4.5470	-1.33%
2023-08-02	5.250	5.250	5.300	5.250	5.370	1,260,500	6,682,660	5.3016	4.570	4.570	4.613	4.570	4.674	1,448,168	4.6146	-0.57%
2023-08-01	5.280	5.230	5.280	5.230	5.390	1,013,000	5,369,075	5.3002	4.596	4.552	4.596	4.552	4.692	1,163,819	4.6133	0.76%
2023-07-31	5.240	5.240	5.250	5.150	5.300	1,280,500	6,719,535	5.2476	4.561	4.561	4.570	4.483	4.613	1,471,146	4.5676	1.95%
2023-07-28	5.140	5.140	5.220	5.030	5.240	1,111,769	5,740,514	5.1634	4.474	4.474	4.544	4.378	4.561	1,277,294	4.4943	-0.19%
2023-07-27	5.150	5.090	5.150	5.050	5.270	1,323,000	6,770,975	5.1179	4.483	4.430	4.483	4.396	4.587	1,519,973	4.4547	0.19%
2023-07-26	5.140	5.130	5.170	5.090	5.260	1,155,500	5,952,610	5.1515	4.474	4.465	4.500	4.430	4.578	1,327,535	4.4840	-1.53%
2023-07-25	5.220	5.160	5.220	5.020	5.220	1,203,000	6,168,210	5.1274	4.544	4.491	4.544	4.369	4.544	1,382,107	4.4629	2.76%
2023-07-24	5.080	5.020	5.080	5.010	5.250	907,000	4,594,670	5.0658	4.422	4.369	4.422	4.361	4.570	1,042,038	4.4093	-2.68%
2023-07-21	5.220	5.140	5.220	5.110	5.220	1,099,500	5,655,650	5.1438	4.544	4.474	4.544	4.448	4.544	1,263,198	4.4772	0.97%
2023-07-20	5.170	5.130	5.190	5.140	5.240	990,500	5,138,305	5.1876	4.500	4.465	4.517	4.474	4.561	1,137,970	4.5153	0.19%
2023-07-19	5.160	5.110	5.160	5.060	5.160	1,043,500	5,349,425	5.1264	4.491	4.448	4.491	4.404	4.491	1,198,860	4.4621	-0.19%
2023-07-18	5.170	5.120	5.180	5.110	5.280	1,036,000	5,364,755	5.1783	4.500	4.456	4.509	4.448	4.596	1,190,244	4.5073	-2.27%
2023-07-14	5.290	5.220	5.290	5.200	5.290	984,500	5,172,135	5.2536	4.604	4.544	4.604	4.526	4.604	1,131,076	4.5728	0.95%
2023-07-13	5.240	5.220	5.240	5.200	5.280	982,500	5,146,560	5.2382	4.561	4.544	4.561	4.526	4.596	1,128,778	4.5594	0.38%
2023-07-12	5.220	5.220	5.260	5.150	5.290	1,078,500	5,654,275	5.2427	4.544	4.544	4.578	4.483	4.604	1,239,071	4.5633	0.38%
2023-07-11	5.200	5.150	5.200	5.080	5.200	1,042,000	5,362,125	5.1460	4.526	4.483	4.526	4.422	4.526	1,197,137	4.4791	1.36%
2023-07-10	5.130	5.080	5.140	5.050	5.160	1,390,000	7,098,305	5.1067	4.465	4.422	4.474	4.396	4.491	1,596,949	4.4449	1.18%
2023-07-07	5.070	5.070	5.130	5.070	5.270	852,000	4,363,010	5.1209	4.413	4.413	4.465	4.413	4.587	978,849	4.4573	-1.74%
2023-07-06	5.160	5.160	5.190	5.090	5.240	825,989	4,267,693	5.1668	4.491	4.491	4.517	4.430	4.561	948,966	4.4972	-0.96%
2023-07-05	5.210	5.220	5.230	5.090	5.340	918,000	4,766,395	5.1922	4.535	4.544	4.552	4.430	4.648	1,054,675	4.5193	-0.95%
2023-07-04	5.260	5.230	5.260	5.160	5.280	735,500	3,833,105	5.2116	4.578	4.552	4.578	4.491	4.596	845,004	4.5362	0.00%
2023-07-03	5.260	5.190	5.260	5.120	5.260	840,000	4,368,825	5.2010	4.578	4.517	4.578	4.456	4.578	965,063	4.5270	2.53%
2023-06-30	5.130	5.130	5.140	5.090	5.230	797,000	4,129,075	5.1808	4.465	4.465	4.474	4.430	4.552	915,661	4.5094	-0.97%
2023-06-29	5.180	5.130	5.180	5.080	5.270	952,500	4,888,730	5.1325	4.509	4.465	4.509	4.422	4.587	1,094,312	4.4674	-1.89%
2023-06-28	5.280	5.220	5.290	5.150	5.410	904,000	4,732,255	5.2348	4.596	4.544	4.604	4.483	4.709	1,038,591	4.5564	-2.85%
2023-06-27	5.510	5.430	5.510	5.260	5.520	779,500	4,237,540	5.4362	4.731	4.662	4.731	4.516	4.739	907,913	4.6673	4.75%
2023-06-26	5.260	5.180	5.260	5.100	5.450	1,027,500	5,350,325	5.2071	4.516	4.447	4.516	4.379	4.679	1,196,768	4.4706	0.38%
2023-06-23	5.240	5.150	5.240	5.070	5.270	818,038	4,198,680	5.1326	4.499	4.422	4.499	4.353	4.525	952,800	4.4067	-0.38%
2023-06-21	5.260	5.210	5.260	5.140	5.260	827,000	4,280,120	5.1755	4.516	4.473	4.516	4.413	4.516	963,238	4.4435	0.96%
2023-06-20	5.210	5.150	5.210	5.100	5.210	860,000	4,425,720	5.1462	4.473	4.422	4.473	4.379	4.473	1,001,675	4.4183	0.19%
2023-06-19	5.200	5.160	5.220	5.100	5.260	807,500	4,154,470	5.1449	4.465	4.430	4.482	4.379	4.516	940,526	4.4172	-0.76%
2023-06-16	5.240	5.160	5.240	5.050	5.290	997,000	5,152,225	5.1677	4.499	4.430	4.499	4.336	4.542	1,161,244	4.4368	-0.19%
2023-06-15	5.250	5.200	5.250	5.100	5.320	924,000	4,794,035	5.1883	4.507	4.465	4.507	4.379	4.568	1,076,218	4.4545	0.00%
2023-06-14	5.250	5.190	5.250	5.150	5.300	979,500	5,097,175	5.2039	4.507	4.456	4.507	4.422	4.550	1,140,861	4.4678	1.16%
2023-06-13	5.190	5.190	5.230	5.130	5.350	921,000	4,807,000	5.2193	4.456	4.456	4.490	4.404	4.593	1,072,724	4.4811	-2.99%
2023-06-12	5.350	5.300	5.350	5.300	5.450	758,500	4,045,610	5.3337	4.593	4.550	4.593	4.550	4.679	883,454	4.5793	-1.29%
2023-06-09	5.420	5.370	5.420	5.190	5.490	939,500	4,996,850	5.3186	4.653	4.610	4.653	4.456	4.714	1,094,271	4.5664	1.88%
2023-06-08	5.320	5.320	5.330	5.200	5.460	724,400	3,816,342	5.2683	4.568	4.568	4.576	4.465	4.688	843,736	4.5231	-0.37%
2023-06-07	5.340	5.290	5.350	5.220	5.680	785,000	4,152,000	5.2892	4.585	4.542	4.593	4.482	4.877	914,319	4.5411	0.38%
2023-06-06	5.320	5.320	5.340	5.320	5.620	717,500	3,884,560	5.4140	4.568	4.568	4.585	4.568	4.825	835,699	4.6483	-5.34%
2023-06-05	5.620	5.560	5.620	5.410	5.650	948,000	5,214,715	5.5008	4.825	4.774	4.825	4.645	4.851	1,104,172	4.7227	0.36%
2023-06-02	5.600	5.540	5.610	5.400	5.680	533,000	2,946,510	5.5282	4.808	4.756	4.817	4.636	4.877	620,805	4.7463	2.56%
2023-06-01	5.460	5.460	5.500	5.400	5.800	543,500	2,990,550	5.5024	4.688	4.688	4.722	4.636	4.980	633,035	4.7241	-5.21%
2023-05-31	5.760	5.760	5.770	5.150	5.760	2,098,000	11,762,920	5.6067	4.945	4.945	4.954	4.422	4.945	2,443,620	4.8137	0.17%
2023-05-30	5.750	5.740	5.750	5.750	6.040	548,500	3,223,595	5.8771	4.937	4.928	4.937	4.937	5.186	638,859	5.0459	-4.96%
2023-05-29	6.050	5.980	6.050	5.910	6.100	1,243,500	7,474,080	6.0105	5.194	5.134	5.194	5.074	5.237	1,448,352	5.1604	-0.49%
2023-05-25	6.080	5.990	6.080	5.870	6.100	1,284,500	7,628,430	5.9388	5.220	5.143	5.220	5.040	5.237	1,496,106	5.0989	0.33%
2023-05-24	6.060	6.040	6.070	6.000	6.140	903,000	5,478,150	6.0666	5.203	5.186	5.211	5.151	5.272	1,051,758	5.2086	-1.62%
2023-05-23	6.160	6.150	6.160	6.100	6.220	1,391,500	8,559,735	6.1514	5.289	5.280	5.289	5.237	5.340	1,620,733	5.2814	-0.32%
2023-05-22	6.180	6.160	6.180	6.100	6.230	1,468,500	9,032,785	6.1510	5.306	5.289	5.306	5.237	5.349	1,710,418	5.2810	0.49%
2023-05-19	6.150	6.140	6.150	6.100	6.290	1,806,000	11,131,045	6.1634	5.280	5.272	5.280	5.237	5.400	2,103,517	5.2916	-1.44%
2023-05-18	6.240	6.210	6.240	6.160	6.280	1,482,500	9,199,595	6.2055	5.357	5.332	5.357	5.289	5.392	1,726,724	5.3278	1.96%
2023-05-17	6.120	6.110	6.120	6.070	6.240	1,592,000	9,770,275	6.1371	5.254	5.246	5.254	5.211	5.357	1,854,263	5.2691	-1.45%
2023-05-16	6.210	6.140	6.210	6.070	6.280	1,284,000	7,870,965	6.1300	5.332	5.272	5.332	5.211	5.392	1,495,523	5.2630	1.14%
2023-05-15	6.140	6.140	6.170	6.100	6.270	1,152,500	7,110,705	6.1698	5.272	5.272	5.297	5.237	5.383	1,342,360	5.2972	-0.32%
2023-05-12	6.160	6.100	6.160	6.070	6.220	1,624,500	9,931,020	6.1133	5.289	5.237	5.289	5.211	5.340	1,892,117	5.2486	-0.16%
2023-05-11	6.170	6.100	6.170	6.100	6.290	1,551,000	9,536,060	6.1483	5.297	5.237	5.297	5.237	5.400	1,806,509	5.2787	-0.48%
2023-05-10	6.200	6.200	6.220	6.170	6.330	2,025,275	12,582,603	6.2128	5.323	5.323	5.340	5.297	5.435	2,358,915	5.3341	-1.27%
2023-05-09	6.280	6.190	6.280	6.150	6.290	1,382,000	8,578,205	6.2071	5.392	5.315	5.392	5.280	5.400	1,609,668	5.3292	1.45%
2023-05-08	6.190	6.190	6.200	6.150	6.370	1,435,475	8,950,082	6.2349	5.315	5.315	5.323	5.280	5.469	1,671,952	5.3531	-2.21%
2023-05-05	6.330	6.260	6.330	6.250	6.350	1,396,000	8,793,250	6.2989	5.435	5.375	5.435	5.366	5.452	1,625,974	5.4080	0.64%
2023-05-04	6.290	6.210	6.290	6.150	6.300	1,397,650	8,682,957	6.2125	5.400	5.332	5.400	5.280	5.409	1,627,896	5.3339	2.11%
2023-05-03	6.160	6.120	6.160	6.100	6.350	1,113,100	6,866,471	6.1688	5.289	5.254	5.289	5.237	5.452	1,296,470	5.2963	-0.81%
2023-05-02	6.210	6.160	6.210	6.190	6.400	1,190,000	7,436,890	6.2495	5.332	5.289	5.332	5.315	5.495	1,386,038	5.3656	-0.64%
2023-04-28	6.250	6.210	6.250	6.190	6.350	2,194,500	13,690,435	6.2385	5.366	5.332	5.366	5.315	5.452	2,556,017	5.3562	0.00%
2023-04-27	6.250	6.240	6.250	6.150	6.390	1,736,000	10,830,770	6.2389	5.366	5.357	5.366	5.280	5.486	2,021,985	5.3565	-0.79%
2023-04-26	6.300	6.240	6.300	6.120	6.300	1,367,500	8,469,190	6.1932	5.409	5.357	5.409	5.254	5.409	1,592,779	5.3172	2.61%
2023-04-25	6.140	6.100	6.140	6.070	6.240	1,180,000	7,239,855	6.1355	5.272	5.237	5.272	5.211	5.357	1,374,391	5.2677	-0.16%
2023-04-24	6.150	6.140	6.150	6.060	6.250	1,230,500	7,559,450	6.1434	5.280	5.272	5.280	5.203	5.366	1,433,210	5.2745	-0.32%
2023-04-21	6.170	6.150	6.170	6.160	6.300	1,316,000	8,164,255	6.2038	5.297	5.280	5.297	5.289	5.409	1,532,795	5.3264	-0.64%
2023-04-20	6.210	6.200	6.210	6.140	6.290	1,243,000	7,726,055	6.2157	5.332	5.323	5.332	5.272	5.400	1,447,769	5.3365	0.49%
2023-04-19	6.180	6.180	6.230	6.170	6.300	1,157,000	7,197,650	6.2210	5.306	5.306	5.349	5.297	5.409	1,347,602	5.3411	-0.96%
2023-04-18	6.240	6.200	6.240	6.070	6.240	1,153,000	7,123,380	6.1781	5.357	5.323	5.357	5.211	5.357	1,342,943	5.3043	1.46%
2023-04-17	6.150	6.110	6.150	6.050	6.220	1,188,500	7,269,930	6.1169	5.280	5.246	5.280	5.194	5.340	1,384,291	5.2517	0.33%
2023-04-14	6.130	6.110	6.130	6.080	6.250	1,387,500	8,525,915	6.1448	5.263	5.246	5.263	5.220	5.366	1,616,074	5.2757	0.00%
2023-04-13	6.130	6.090	6.130	6.000	6.160	1,297,000	7,905,105	6.0949	5.263	5.229	5.263	5.151	5.289	1,510,665	5.2329	0.82%
2023-04-12	6.080	6.010	6.080	5.990	6.180	1,162,500	7,041,935	6.0576	5.220	5.160	5.220	5.143	5.306	1,354,008	5.2008	0.00%
2023-04-11	6.080	6.020	6.080	6.000	6.140	1,155,000	6,975,485	6.0394	5.220	5.169	5.220	5.151	5.272	1,345,272	5.1852	1.00%
2023-04-06	6.020	5.970	6.020	5.830	6.050	1,293,000	7,652,325	5.9183	5.169	5.126	5.169	5.005	5.194	1,506,006	5.0812	2.03%
2023-04-04	5.900	5.840	5.900	5.770	5.940	1,813,000	10,570,615	5.8305	5.066	5.014	5.066	4.954	5.100	2,111,670	5.0058	0.85%
2023-04-03	5.850	5.810	5.850	5.690	5.880	1,632,500	9,426,560	5.7743	5.023	4.988	5.023	4.885	5.048	1,901,435	4.9576	1.21%
2023-03-31	5.780	5.740	5.780	5.720	5.890	1,473,500	8,521,415	5.7831	4.962	4.928	4.962	4.911	5.057	1,716,241	4.9652	0.17%
2023-03-30	5.770	5.670	5.770	5.580	5.850	1,748,000	9,948,320	5.6913	4.954	4.868	4.954	4.791	5.023	2,035,962	4.8863	0.17%
2023-03-29	5.760	5.630	5.770	5.630	5.900	1,517,500	8,655,680	5.7039	4.945	4.834	4.954	4.834	5.066	1,767,490	4.8972	-0.17%
2023-03-28	5.770	5.700	5.770	5.660	5.810	1,094,000	6,268,827	5.7302	4.954	4.894	4.954	4.859	4.988	1,274,223	4.9197	0.00%
2023-03-27	5.770	5.730	5.770	5.710	5.800	1,198,000	6,910,810	5.7686	4.954	4.920	4.954	4.902	4.980	1,395,356	4.9527	0.00%
2023-03-24	5.770	5.770	5.790	5.670	5.790	1,756,000	10,097,460	5.7503	4.954	4.954	4.971	4.868	4.971	2,045,280	4.9370	0.00%
2023-03-23	5.770	5.740	5.770	5.640	5.780	1,260,000	7,207,655	5.7204	4.954	4.928	4.954	4.842	4.962	1,467,570	4.9113	1.23%
2023-03-22	5.700	5.690	5.740	5.640	5.730	1,225,000	6,988,400	5.7048	4.894	4.885	4.928	4.842	4.920	1,426,804	4.8979	1.60%
2023-03-21	5.610	5.610	5.700	5.520	5.700	1,279,000	7,207,180	5.6350	4.817	4.817	4.894	4.739	4.894	1,489,700	4.8380	1.63%
2023-03-20	5.520	5.480	5.520	5.430	5.630	1,251,500	6,887,710	5.5036	4.739	4.705	4.739	4.662	4.834	1,457,670	4.7252	1.47%
2023-03-17	5.440	5.400	5.440	5.440	5.600	1,630,500	9,051,250	5.5512	4.671	4.636	4.671	4.671	4.808	1,899,105	4.7661	-1.09%
2023-03-16	5.500	5.460	5.500	5.420	5.610	1,279,500	7,048,900	5.5091	4.722	4.688	4.722	4.653	4.817	1,490,282	4.7299	-1.61%
2023-03-15	5.590	5.580	5.590	5.500	5.620	1,340,500	7,460,565	5.5655	4.799	4.791	4.799	4.722	4.825	1,561,331	4.7783	2.01%
2023-03-14	5.480	5.450	5.490	5.430	5.700	1,411,000	7,725,400	5.4751	4.705	4.679	4.714	4.662	4.894	1,643,445	4.7007	-1.44%
2023-03-13	5.560	5.540	5.560	5.430	5.600	1,456,500	8,034,630	5.5164	4.774	4.756	4.774	4.662	4.808	1,696,441	4.7362	1.09%
2023-03-10	5.500	5.470	5.490	5.460	5.620	1,266,000	6,952,275	5.4915	4.722	4.696	4.714	4.688	4.825	1,474,558	4.7148	-2.31%
2023-03-09	5.630	5.600	5.630	5.600	5.710	1,248,500	7,053,470	5.6496	4.834	4.808	4.834	4.808	4.902	1,454,175	4.8505	-1.23%
2023-03-08	5.700	5.660	5.700	5.610	5.750	1,166,500	6,572,120	5.6341	4.894	4.859	4.894	4.817	4.937	1,358,667	4.8372	-0.87%
2023-03-07	5.750	5.740	5.750	5.700	5.880	1,160,000	6,721,260	5.7942	4.937	4.928	4.937	4.894	5.048	1,351,096	4.9747	-1.71%
2023-03-06	5.850	5.840	5.850	5.800	5.900	1,040,500	6,070,780	5.8345	5.023	5.014	5.023	4.980	5.066	1,211,910	5.0093	-0.51%
2023-03-03	5.880	5.840	5.890	5.780	5.900	1,209,000	7,054,105	5.8347	5.048	5.014	5.057	4.962	5.066	1,408,168	5.0094	-0.34%
2023-03-02	5.900	5.850	5.900	5.840	5.990	1,510,000	8,889,580	5.8871	5.066	5.023	5.066	5.014	5.143	1,758,754	5.0545	-1.34%
2023-03-01	5.980	5.920	5.980	5.840	5.980	1,577,000	9,340,050	5.9227	5.134	5.083	5.134	5.014	5.134	1,836,792	5.0850	0.84%
2023-02-28	5.930	5.890	5.940	5.790	5.970	1,752,500	10,291,630	5.8725	5.091	5.057	5.100	4.971	5.126	2,041,203	5.0419	1.02%
2023-02-27	5.870	5.830	5.890	5.760	5.950	1,574,000	9,253,900	5.8792	5.040	5.005	5.057	4.945	5.108	1,833,297	5.0477	-0.51%
2023-02-24	5.900	5.900	5.910	5.900	6.060	1,410,500	8,379,590	5.9409	5.066	5.066	5.074	5.066	5.203	1,642,863	5.1006	-1.99%
2023-02-23	6.020	5.980	6.030	5.930	6.030	1,678,000	10,034,165	5.9798	5.169	5.134	5.177	5.091	5.177	1,954,430	5.1341	0.00%
2023-02-22	6.020	5.980	6.020	5.980	6.100	1,159,000	6,973,040	6.0164	5.169	5.134	5.169	5.134	5.237	1,349,931	5.1655	-0.50%
2023-02-21	6.050	6.050	6.070	6.020	6.140	1,522,045	9,290,539	6.1040	5.194	5.194	5.211	5.169	5.272	1,772,784	5.2407	-1.14%
2023-02-20	6.120	6.120	6.140	6.060	6.230	1,651,500	10,111,145	6.1224	5.254	5.254	5.272	5.203	5.349	1,923,565	5.2565	-2.39%
2023-02-17	6.270	6.220	6.270	6.140	6.290	1,911,500	11,893,315	6.2220	5.383	5.340	5.383	5.272	5.400	2,226,397	5.3420	1.79%
2023-02-16	6.160	6.100	6.160	6.110	6.300	1,564,500	9,661,065	6.1752	5.289	5.237	5.289	5.246	5.409	1,822,232	5.3018	0.33%
2023-02-15	6.140	6.140	6.170	6.080	6.310	2,164,000	13,338,810	6.1640	5.272	5.272	5.297	5.220	5.418	2,520,493	5.2921	-1.13%
2023-02-14	6.210	6.170	6.210	6.100	6.260	1,756,000	10,842,225	6.1744	5.332	5.297	5.332	5.237	5.375	2,045,280	5.3011	1.14%
2023-02-13	6.140	6.140	6.170	6.070	6.450	2,339,000	14,468,985	6.1860	5.272	5.272	5.297	5.211	5.538	2,724,322	5.3110	-5.10%
2023-02-10	6.470	6.470	6.490	6.470	6.720	1,887,500	12,322,845	6.5287	5.555	5.555	5.572	5.555	5.770	2,198,443	5.6053	-2.71%
2023-02-09	6.650	6.630	6.650	6.480	6.750	2,094,500	13,810,216	6.5936	5.709	5.692	5.709	5.563	5.795	2,439,544	5.6610	2.31%
2023-02-08	6.500	6.490	6.500	6.450	6.700	1,440,000	9,381,450	6.5149	5.581	5.572	5.581	5.538	5.752	1,677,223	5.5934	0.00%
2023-02-07	6.500	6.470	6.500	6.460	6.720	1,360,500	8,958,135	6.5844	5.581	5.555	5.581	5.546	5.770	1,584,626	5.6532	-1.96%
2023-02-06	6.630	6.570	6.630	6.530	6.760	1,766,500	11,709,394	6.6286	5.692	5.641	5.692	5.606	5.804	2,057,510	5.6911	-1.63%
2023-02-03	6.740	6.700	6.740	6.570	6.860	1,539,000	10,306,630	6.6970	5.787	5.752	5.787	5.641	5.890	1,792,532	5.7498	2.28%
2023-02-02	6.590	6.590	6.640	6.550	6.680	1,330,499	8,820,518	6.6295	5.658	5.658	5.701	5.624	5.735	1,549,683	5.6918	-0.60%
2023-02-01	6.630	6.580	6.630	6.490	6.650	1,689,500	11,107,375	6.5744	5.692	5.649	5.692	5.572	5.709	1,967,825	5.6445	1.38%
2023-01-31	6.540	6.470	6.540	6.420	6.580	1,838,500	11,920,745	6.4840	5.615	5.555	5.615	5.512	5.649	2,141,371	5.5669	1.24%
2023-01-30	6.460	6.440	6.460	6.440	6.600	1,370,000	8,898,325	6.4951	5.546	5.529	5.546	5.529	5.667	1,595,691	5.5765	-2.56%
2023-01-27	6.630	6.560	6.630	6.440	6.640	1,679,000	11,056,611	6.5852	5.692	5.632	5.692	5.529	5.701	1,955,595	5.6538	1.22%
2023-01-26	6.550	6.520	6.550	6.140	6.550	2,219,500	14,064,195	6.3367	5.624	5.598	5.624	5.272	5.624	2,585,136	5.4404	6.68%
2023-01-20	6.140	6.100	6.140	6.010	6.170	2,280,000	13,876,980	6.0864	5.272	5.237	5.272	5.160	5.297	2,655,602	5.2255	1.15%
2023-01-19	6.070	6.040	6.070	6.000	6.200	2,932,000	17,824,790	6.0794	5.211	5.186	5.211	5.151	5.323	3,415,012	5.2195	-0.33%
2023-01-18	6.090	6.090	6.120	5.980	6.120	2,665,500	16,135,560	6.0535	5.229	5.229	5.254	5.134	5.254	3,104,609	5.1973	0.00%
2023-01-17	6.090	6.040	6.090	5.900	6.090	1,719,500	10,327,000	6.0058	5.229	5.186	5.229	5.066	5.229	2,002,767	5.1564	2.01%
2023-01-16	5.970	5.920	5.970	5.920	6.110	1,132,000	6,753,352	5.9659	5.126	5.083	5.126	5.083	5.246	1,318,483	5.1221	-1.32%
2023-01-13	6.050	5.960	6.050	5.960	6.100	1,233,500	7,414,835	6.0112	5.194	5.117	5.194	5.117	5.237	1,436,704	5.1610	-0.49%
2023-01-12	6.080	6.030	6.080	5.960	6.200	1,132,500	6,842,615	6.0420	5.220	5.177	5.220	5.117	5.323	1,319,066	5.1875	1.16%
2023-01-11	6.010	5.980	6.010	5.980	6.350	1,044,000	6,394,600	6.1251	5.160	5.134	5.160	5.134	5.452	1,215,986	5.2588	-2.28%
2023-01-10	6.150	6.130	6.190	6.140	6.370	1,325,500	8,299,825	6.2617	5.280	5.263	5.315	5.272	5.469	1,543,860	5.3760	-2.54%
2023-01-09	6.310	6.280	6.310	6.150	6.340	1,119,000	7,044,721	6.2956	5.418	5.392	5.418	5.280	5.443	1,303,342	5.4051	2.94%
2023-01-06	6.130	6.110	6.170	5.950	6.170	1,391,500	8,437,919	6.0639	5.263	5.246	5.297	5.108	5.297	1,620,733	5.2062	2.17%
2023-01-05	6.000	5.980	6.000	5.960	6.180	1,106,510	6,652,160	6.0118	5.151	5.134	5.151	5.117	5.306	1,288,794	5.1615	-1.48%
2023-01-04	6.090	6.040	6.090	6.000	6.290	1,389,700	8,516,281	6.1281	5.229	5.186	5.229	5.151	5.400	1,618,636	5.2614	-2.25%
2023-01-03	6.230	6.140	6.230	6.070	6.270	1,008,999	6,226,458	6.1709	5.349	5.272	5.349	5.211	5.383	1,175,219	5.2981	-0.64%
2022-12-30	6.270	6.230	6.270	6.200	6.280	997,998	6,229,567	6.2421	5.383	5.349	5.383	5.323	5.392	1,162,406	5.3592	1.13%
2022-12-29	6.200	6.170	6.200	6.050	6.220	969,002	5,973,667	6.1648	5.323	5.297	5.323	5.194	5.340	1,128,633	5.2928	1.64%
2022-12-28	6.100	6.090	6.150	6.100	6.340	1,063,500	6,614,124	6.2192	5.237	5.229	5.280	5.237	5.443	1,238,699	5.3396	-2.40%
2022-12-23	6.250	6.240	6.270	6.230	6.340	979,000	6,130,530	6.2620	5.366	5.357	5.383	5.349	5.443	1,140,278	5.3763	-0.48%
2022-12-22	6.280	6.250	6.280	6.220	6.380	1,030,000	6,468,650	6.2802	5.392	5.366	5.392	5.340	5.478	1,199,680	5.3920	0.96%
2022-12-21	6.220	6.220	6.240	6.170	6.340	964,000	6,013,010	6.2376	5.340	5.340	5.357	5.297	5.443	1,122,807	5.3553	-0.64%
2022-12-20	6.260	6.270	6.300	6.140	6.340	1,033,000	6,429,660	6.2243	5.375	5.383	5.409	5.272	5.443	1,203,174	5.3439	0.16%
2022-12-19	6.250	6.210	6.250	6.030	6.250	1,070,000	6,578,235	6.1479	5.366	5.332	5.366	5.177	5.366	1,246,270	5.2783	4.17%
2022-12-16	6.000	5.990	6.000	5.990	6.080	1,019,000	6,143,950	6.0294	5.151	5.143	5.151	5.143	5.220	1,186,868	5.1766	-0.33%
2022-12-15	6.020	6.020	6.050	5.990	6.120	1,052,500	6,358,545	6.0414	5.169	5.169	5.194	5.143	5.254	1,225,887	5.1869	-0.99%
2022-12-14	6.080	6.080	6.090	6.080	6.280	1,337,000	8,222,155	6.1497	5.220	5.220	5.229	5.220	5.392	1,557,255	5.2799	-1.94%
2022-12-13	6.200	6.200	6.230	6.150	6.250	994,501	6,173,478	6.2076	5.323	5.323	5.349	5.280	5.366	1,158,333	5.3296	0.00%
2022-12-12	6.200	6.150	6.200	6.100	6.240	998,902	6,175,341	6.1821	5.323	5.280	5.323	5.237	5.357	1,163,459	5.3077	0.32%
2022-12-09	6.180	6.160	6.180	6.010	6.240	1,483,502	9,131,277	6.1552	5.306	5.289	5.306	5.160	5.357	1,727,891	5.2846	1.48%
2022-12-08	6.090	6.050	6.100	6.000	6.110	903,000	5,478,075	6.0665	5.229	5.194	5.237	5.151	5.246	1,051,758	5.2085	0.33%
2022-12-07	6.070	6.010	6.070	6.000	6.270	1,194,497	7,327,216	6.1341	5.211	5.160	5.211	5.151	5.383	1,391,276	5.2665	-0.65%
2022-12-06	6.110	6.110	6.120	6.080	6.380	1,014,997	6,285,666	6.1928	5.246	5.246	5.254	5.220	5.478	1,182,205	5.3169	-0.81%
2022-12-05	6.160	6.120	6.160	6.080	6.200	981,590	6,027,308	6.1404	5.289	5.254	5.289	5.220	5.323	1,143,295	5.2719	0.98%
2022-12-02	6.100	6.040	6.100	6.050	6.260	1,333,545	8,169,662	6.1263	5.237	5.186	5.237	5.194	5.375	1,553,230	5.2598	-2.40%
2022-12-01	6.250	6.210	6.250	5.900	6.280	1,949,000	12,097,945	6.2073	5.366	5.332	5.366	5.066	5.392	2,270,074	5.3293	6.84%
2022-11-30	5.850	5.850	6.090	5.850	6.160	1,636,000	9,883,740	6.0414	5.023	5.023	5.229	5.023	5.289	1,905,511	5.1869	-2.17%
2022-11-29	5.980	5.950	5.980	5.830	5.990	849,000	5,044,750	5.9420	5.134	5.108	5.134	5.005	5.143	988,862	5.1016	2.22%
2022-11-28	5.850	5.790	5.920	5.630	5.880	1,050,500	6,016,325	5.7271	5.023	4.971	5.083	4.834	5.048	1,223,557	4.9171	-0.51%
2022-11-25	5.880	5.860	5.880	5.850	6.080	1,143,500	6,788,300	5.9364	5.048	5.031	5.048	5.023	5.220	1,331,878	5.0968	-1.18%
2022-11-24	5.950	5.920	5.950	5.840	5.980	1,018,500	6,037,915	5.9282	5.108	5.083	5.108	5.014	5.134	1,186,286	5.0898	2.06%
2022-11-23	5.830	5.790	5.830	5.710	5.900	1,068,500	6,153,055	5.7586	5.005	4.971	5.005	4.902	5.066	1,244,522	4.9441	0.69%
2022-11-22	5.790	5.740	5.790	5.710	5.850	1,044,000	6,017,625	5.7640	4.971	4.928	4.971	4.902	5.023	1,215,986	4.9488	-0.17%
2022-11-21	5.800	5.700	5.830	5.730	5.950	1,086,000	6,281,620	5.7842	4.980	4.894	5.005	4.920	5.108	1,264,905	4.9661	-2.36%
2022-11-18	5.940	5.900	5.940	5.890	6.040	952,000	5,670,980	5.9569	5.100	5.066	5.100	5.057	5.186	1,108,831	5.1144	-0.67%
2022-11-17	5.980	5.940	5.980	5.750	5.990	879,499	5,143,449	5.8482	5.134	5.100	5.134	4.937	5.143	1,024,386	5.0210	1.70%
2022-11-16	5.880	5.880	5.940	5.880	6.090	1,165,000	6,943,115	5.9598	5.048	5.048	5.100	5.048	5.229	1,356,920	5.1168	-2.97%
2022-11-15	6.060	6.010	6.060	6.000	6.100	1,295,500	7,833,970	6.0471	5.203	5.160	5.203	5.151	5.237	1,508,918	5.1918	0.17%
2022-11-14	6.050	6.000	6.050	5.840	6.100	1,158,000	6,961,460	6.0116	5.194	5.151	5.194	5.014	5.237	1,348,767	5.1614	5.03%
2022-11-11	5.760	5.760	5.800	5.720	5.850	1,075,500	6,213,875	5.7777	4.945	4.945	4.980	4.911	5.023	1,252,676	4.9605	1.05%
2022-11-10	5.700	5.640	5.700	5.580	5.780	1,129,500	6,382,060	5.6503	4.894	4.842	4.894	4.791	4.962	1,315,571	4.8512	-0.87%
2022-11-09	5.750	5.730	5.750	5.710	5.850	1,124,000	6,481,595	5.7665	4.937	4.920	4.937	4.902	5.023	1,309,165	4.9509	-0.69%
2022-11-08	5.790	5.760	5.790	5.660	5.800	1,093,000	6,269,290	5.7359	4.971	4.945	4.971	4.859	4.980	1,273,059	4.9246	0.00%
2022-11-07	5.790	5.750	5.790	5.630	5.800	1,190,500	6,820,915	5.7295	4.971	4.937	4.971	4.834	4.980	1,386,620	4.9191	3.76%
2022-11-04	5.580	5.550	5.580	5.530	5.680	1,139,500	6,373,770	5.5935	4.791	4.765	4.791	4.748	4.877	1,327,219	4.8024	1.27%
2022-11-03	5.510	5.470	5.520	5.440	5.600	1,163,000	6,381,790	5.4874	4.731	4.696	4.739	4.671	4.808	1,354,590	4.7112	-1.08%
2022-11-02	5.570	5.540	5.600	5.450	5.630	909,500	5,050,290	5.5528	4.782	4.756	4.808	4.679	4.834	1,059,329	4.7674	1.09%
2022-11-01	5.510	5.450	5.510	5.360	5.540	927,000	5,073,450	5.4730	4.731	4.679	4.731	4.602	4.756	1,079,712	4.6989	1.47%
2022-10-31	5.430	5.400	5.430	5.270	5.500	1,173,500	6,273,290	5.3458	4.662	4.636	4.662	4.525	4.722	1,366,820	4.5897	-0.37%
2022-10-28	5.450	5.390	5.450	5.200	5.550	1,009,500	5,415,730	5.3648	4.679	4.628	4.679	4.465	4.765	1,175,803	4.6060	0.18%
2022-10-27	5.440	5.410	5.440	5.410	5.650	1,336,500	7,331,085	5.4853	4.671	4.645	4.671	4.645	4.851	1,556,672	4.7095	-1.98%
2022-10-26	5.550	5.520	5.550	5.410	5.580	1,342,000	7,373,885	5.4947	4.765	4.739	4.765	4.645	4.791	1,563,078	4.7175	0.91%
2022-10-25	5.500	5.470	5.500	5.380	5.550	808,500	4,424,560	5.4726	4.722	4.696	4.722	4.619	4.765	941,691	4.6985	1.85%
2022-10-24	5.400	5.400	5.500	5.360	5.560	1,510,500	8,286,470	5.4859	4.636	4.636	4.722	4.602	4.774	1,759,337	4.7100	-1.82%
2022-10-21	5.500	5.430	5.500	5.430	5.650	902,000	4,970,550	5.5106	4.722	4.662	4.722	4.662	4.851	1,050,594	4.7312	1.29%
2022-10-20	5.430	5.430	5.440	5.130	5.430	1,456,000	7,778,480	5.3424	4.662	4.662	4.671	4.404	4.662	1,695,858	4.5868	4.42%
2022-10-19	5.200	5.110	5.200	5.090	5.380	958,000	4,999,815	5.2190	4.465	4.387	4.465	4.370	4.619	1,115,819	4.4808	0.78%
2022-10-18	5.160	5.160	5.220	5.080	5.250	1,649,500	8,523,545	5.1674	4.430	4.430	4.482	4.361	4.507	1,921,235	4.4365	1.18%
2022-10-17	5.100	4.980	5.100	4.970	5.280	1,356,500	6,869,075	5.0638	4.379	4.276	4.379	4.267	4.533	1,579,967	4.3476	-5.56%
2022-10-14	5.400	5.380	5.480	4.750	5.510	6,666,500	33,383,235	5.0076	4.636	4.619	4.705	4.078	4.731	7,764,725	4.2993	8.43%
2022-10-13	4.980	4.910	4.980	4.880	5.020	2,285,500	11,221,030	4.9097	4.276	4.216	4.276	4.190	4.310	2,662,009	4.2152	-0.80%
2022-10-12	5.020	5.000	5.020	4.900	5.140	1,666,000	8,328,510	4.9991	4.310	4.293	4.310	4.207	4.413	1,940,453	4.2920	-1.57%
2022-10-11	5.100	5.100	5.180	5.100	5.430	1,014,000	5,296,510	5.2234	4.379	4.379	4.447	4.379	4.662	1,181,044	4.4846	-4.85%
2022-10-10	5.360	5.260	5.360	5.190	5.500	1,908,000	10,068,040	5.2768	4.602	4.516	4.602	4.456	4.722	2,222,320	4.5304	-2.72%
2022-10-07	5.510	5.380	5.510	5.380	5.590	921,000	5,031,280	5.4628	4.731	4.619	4.731	4.619	4.799	1,072,724	4.6902	-1.43%
2022-10-06	5.590	5.540	5.590	5.310	5.600	1,120,000	6,155,090	5.4956	4.799	4.756	4.799	4.559	4.808	1,304,506	4.7183	5.27%
2022-10-05	5.310	5.260	5.310	5.040	5.370	1,061,000	5,554,775	5.2354	4.559	4.516	4.559	4.327	4.610	1,235,787	4.4949	5.36%
2022-10-03	5.040	5.000	5.040	4.930	5.050	1,043,000	5,215,340	5.0003	4.327	4.293	4.327	4.233	4.336	1,214,822	4.2931	0.60%
2022-09-30	5.010	5.010	5.030	4.990	5.050	817,000	4,098,985	5.0171	4.301	4.301	4.319	4.284	4.336	951,591	4.3075	-0.20%
2022-09-29	5.020	5.000	5.020	4.990	5.120	1,070,500	5,372,930	5.0191	4.310	4.293	4.310	4.284	4.396	1,246,852	4.3092	-0.99%
2022-09-28	5.070	5.020	5.070	4.990	5.070	1,037,500	5,218,855	5.0302	4.353	4.310	4.353	4.284	4.353	1,208,416	4.3188	0.80%
2022-09-27	5.030	5.030	5.040	5.010	5.110	2,088,000	10,532,190	5.0442	4.319	4.319	4.327	4.301	4.387	2,431,973	4.3307	-1.76%
2022-09-26	5.120	5.030	5.120	5.010	5.120	982,500	4,950,525	5.0387	4.396	4.319	4.396	4.301	4.396	1,144,355	4.3260	1.79%
2022-09-23	5.030	5.030	5.040	5.000	5.150	972,000	4,883,295	5.0240	4.319	4.319	4.327	4.293	4.422	1,132,125	4.3134	0.20%
2022-09-22	5.020	5.010	5.020	5.010	5.080	626,500	3,151,720	5.0307	4.310	4.301	4.310	4.301	4.361	729,708	4.3192	-0.99%
2022-09-21	5.070	5.070	5.090	5.070	5.350	1,254,000	6,478,410	5.1662	4.353	4.353	4.370	4.353	4.593	1,460,581	4.4355	-3.61%
2022-09-20	5.260	5.260	5.300	5.200	5.350	1,136,500	6,008,705	5.2870	4.516	4.516	4.550	4.465	4.593	1,323,725	4.5392	0.19%
2022-09-19	5.250	5.250	5.370	5.200	5.600	1,304,500	6,937,965	5.3185	4.507	4.507	4.610	4.465	4.808	1,519,401	4.5663	0.57%
2022-09-16	5.220	5.180	5.220	5.150	5.250	1,053,500	5,472,725	5.1948	4.482	4.447	4.482	4.422	4.507	1,227,051	4.4601	0.77%
2022-09-15	5.180	5.180	5.230	5.150	5.240	1,033,000	5,363,125	5.1918	4.447	4.447	4.490	4.422	4.499	1,203,174	4.4575	0.58%
2022-09-14	5.150	5.090	5.160	5.000	5.240	978,500	5,008,365	5.1184	4.422	4.370	4.430	4.293	4.499	1,139,696	4.3945	-1.15%
2022-09-13	5.210	5.200	5.210	5.150	5.550	1,024,000	5,348,725	5.2234	4.473	4.465	4.473	4.422	4.765	1,192,692	4.4846	-4.40%
2022-09-09	5.450	5.420	5.450	5.210	5.990	2,408,500	13,223,155	5.4902	4.679	4.653	4.679	4.473	5.143	2,805,271	4.7137	0.18%
2022-09-08	5.440	5.440	5.460	4.960	6.660	4,552,500	25,934,517	5.6968	4.671	4.671	4.688	4.258	5.718	5,302,469	4.8910	7.51%
2022-09-07	5.060	5.060	5.090	5.050	5.240	812,500	4,186,179	5.1522	4.344	4.344	4.370	4.336	4.499	946,350	4.4235	-3.07%
2022-09-06	5.220	5.190	5.220	5.160	5.240	948,500	4,938,315	5.2064	4.482	4.456	4.482	4.430	4.499	1,104,754	4.4701	0.97%
2022-09-05	5.170	5.120	5.180	5.050	5.190	992,500	5,093,745	5.1322	4.439	4.396	4.447	4.336	4.456	1,156,002	4.4063	1.17%
2022-09-02	5.110	5.100	5.110	4.980	5.120	874,500	4,398,270	5.0295	4.387	4.379	4.387	4.276	4.396	1,018,563	4.3181	2.00%
2022-09-01	5.010	5.010	5.020	5.010	5.250	829,000	4,204,510	5.0718	4.301	4.301	4.310	4.301	4.507	965,568	4.3544	-4.57%
2022-08-31	5.250	5.070	5.250	5.040	5.250	863,500	4,419,955	5.1187	4.507	4.353	4.507	4.327	4.507	1,005,751	4.3947	2.54%
2022-08-30	5.120	5.060	5.120	5.010	5.150	966,000	4,885,860	5.0578	4.396	4.344	4.396	4.301	4.422	1,125,137	4.3425	1.19%
2022-08-29	5.060	5.040	5.070	5.040	5.250	927,000	4,710,165	5.0811	4.344	4.327	4.353	4.327	4.507	1,079,712	4.3624	-1.75%
2022-08-26	5.150	5.150	5.160	5.140	5.290	909,500	4,717,800	5.1872	4.422	4.422	4.430	4.413	4.542	1,059,329	4.4536	-0.77%
2022-08-25	5.190	5.160	5.190	4.990	5.220	613,000	3,143,275	5.1277	4.456	4.430	4.456	4.284	4.482	713,984	4.4024	3.18%
2022-08-24	5.030	5.020	5.030	5.010	5.200	744,500	3,765,910	5.0583	4.319	4.310	4.319	4.301	4.465	867,147	4.3429	-3.08%
2022-08-23	5.190	5.180	5.190	5.100	5.270	786,500	4,045,610	5.1438	4.456	4.447	4.456	4.379	4.525	916,066	4.4163	-1.14%
2022-08-22	5.250	5.250	5.310	5.200	5.600	702,000	3,763,872	5.3616	4.507	4.507	4.559	4.465	4.808	817,646	4.6033	-6.25%
2022-08-19	5.600	5.570	5.620	5.490	5.670	935,000	5,236,800	5.6009	4.808	4.782	4.825	4.714	4.868	1,089,030	4.8087	1.82%
2022-08-18	5.500	5.460	5.500	5.420	5.520	831,000	4,545,305	5.4697	4.722	4.688	4.722	4.653	4.739	967,897	4.6961	-0.18%
2022-08-17	5.510	5.460	5.520	5.370	5.520	996,000	5,425,250	5.4470	4.731	4.688	4.739	4.610	4.739	1,160,079	4.6766	0.18%
2022-08-16	5.500	5.450	5.500	5.410	5.550	939,500	5,144,725	5.4760	4.722	4.679	4.722	4.645	4.765	1,094,271	4.7015	-0.54%
2022-08-15	5.530	5.450	5.530	5.440	5.620	876,500	4,809,500	5.4872	4.748	4.679	4.748	4.671	4.825	1,020,893	4.7111	-1.43%
2022-08-12	5.610	5.530	5.610	5.520	5.680	975,000	5,449,620	5.5894	4.817	4.748	4.817	4.739	4.877	1,135,619	4.7988	-0.53%
2022-08-11	5.640	5.590	5.640	5.430	5.650	1,033,000	5,730,895	5.5478	4.842	4.799	4.842	4.662	4.851	1,203,174	4.7631	3.68%
2022-08-10	5.440	5.420	5.470	5.400	5.480	931,500	5,062,115	5.4344	4.671	4.653	4.696	4.636	4.705	1,084,953	4.6657	0.37%
2022-08-09	5.420	5.380	5.420	5.240	5.430	932,000	4,970,310	5.3330	4.653	4.619	4.653	4.499	4.662	1,085,536	4.5787	1.88%
2022-08-08	5.320	5.280	5.320	5.280	5.400	956,000	5,081,215	5.3151	4.568	4.533	4.568	4.533	4.636	1,113,489	4.5633	-1.30%
2022-08-05	5.390	5.340	5.410	5.280	5.430	1,006,500	5,404,315	5.3694	4.628	4.585	4.645	4.533	4.662	1,172,309	4.6100	0.19%
2022-08-04	5.380	5.290	5.380	5.170	5.380	881,000	4,679,220	5.3113	4.619	4.542	4.619	4.439	4.619	1,026,134	4.5600	1.89%
2022-08-03	5.280	5.200	5.280	5.100	5.310	916,000	4,730,245	5.1640	4.533	4.465	4.533	4.379	4.559	1,066,900	4.4336	2.13%
2022-08-02	5.170	5.170	5.180	5.170	5.510	694,000	3,644,845	5.2519	4.439	4.439	4.447	4.439	4.731	808,328	4.5091	-6.00%
2022-08-01	5.500	5.410	5.500	5.340	5.650	1,095,000	5,917,230	5.4039	4.722	4.645	4.722	4.585	4.851	1,275,388	4.6396	-0.72%
2022-07-29	5.540	5.520	5.540	5.510	5.670	1,057,500	5,890,695	5.5704	4.756	4.739	4.756	4.731	4.868	1,231,710	4.7825	-0.36%
2022-07-28	5.560	5.550	5.560	5.520	5.680	884,500	4,914,605	5.5564	4.774	4.765	4.774	4.739	4.877	1,030,211	4.7705	0.54%
2022-07-27	5.530	5.520	5.530	5.530	5.760	988,000	5,545,760	5.6131	4.748	4.739	4.748	4.748	4.945	1,150,761	4.8192	-2.30%
2022-07-26	5.660	5.660	5.670	5.560	5.770	1,256,500	7,097,890	5.6489	4.859	4.859	4.868	4.774	4.954	1,463,493	4.8500	-0.70%
2022-07-25	5.700	5.700	5.710	5.700	5.920	935,500	5,402,295	5.7748	4.894	4.894	4.902	4.894	5.083	1,089,612	4.9580	-4.04%
2022-07-22	5.940	5.860	5.940	5.850	6.090	981,500	5,826,441	5.9363	5.100	5.031	5.100	5.023	5.229	1,143,190	5.0967	-2.14%
2022-07-21	6.070	6.000	6.070	6.010	6.100	1,100,500	6,657,345	6.0494	5.211	5.151	5.211	5.160	5.237	1,281,794	5.1938	0.17%
2022-07-20	6.060	6.000	6.060	5.740	6.110	1,363,000	8,050,940	5.9068	5.203	5.151	5.203	4.928	5.246	1,587,538	5.0713	4.84%
2022-07-19	5.780	5.780	5.790	5.760	5.910	1,604,500	9,342,975	5.8230	4.962	4.962	4.971	4.945	5.074	1,868,822	4.9994	-2.03%
2022-07-18	5.900	5.870	5.900	5.810	5.940	967,500	5,671,260	5.8618	5.066	5.040	5.066	4.988	5.100	1,126,884	5.0327	-1.01%
2022-07-15	5.960	5.870	5.960	5.800	6.050	1,050,000	6,191,210	5.8964	5.117	5.040	5.117	4.980	5.194	1,222,975	5.0624	1.02%
2022-07-14	5.900	5.850	5.910	5.760	5.910	1,048,000	6,125,145	5.8446	5.066	5.023	5.074	4.945	5.074	1,220,645	5.0180	1.55%
2022-07-13	5.810	5.810	5.850	5.720	5.950	1,078,000	6,288,740	5.8337	4.988	4.988	5.023	4.911	5.108	1,255,587	5.0086	-1.86%
2022-07-12	5.920	5.850	5.930	5.790	6.100	1,075,500	6,357,735	5.9114	5.083	5.023	5.091	4.971	5.237	1,252,676	5.0753	-2.63%
2022-07-11	6.080	6.020	6.080	6.000	6.110	823,500	4,983,575	6.0517	5.220	5.169	5.220	5.151	5.246	959,162	5.1958	0.16%
2022-07-08	6.070	6.010	6.070	5.830	6.080	1,033,500	6,163,640	5.9639	5.211	5.160	5.211	5.005	5.220	1,203,757	5.1203	3.94%
2022-07-07	5.840	5.840	5.920	5.820	5.920	1,361,500	7,968,595	5.8528	5.014	5.014	5.083	4.997	5.083	1,585,791	5.0250	-1.18%
2022-07-06	5.910	5.850	5.910	5.810	6.140	1,335,500	8,071,290	6.0436	5.074	5.023	5.074	4.988	5.272	1,555,507	5.1888	-0.51%
2022-07-05	5.940	5.910	5.940	5.780	5.950	1,391,000	8,151,550	5.8602	5.100	5.074	5.100	4.962	5.108	1,620,150	5.0314	1.71%
2022-07-04	5.840	5.760	5.840	5.740	5.870	1,218,500	7,076,435	5.8075	5.014	4.945	5.014	4.928	5.040	1,419,233	4.9861	0.43%
2022-06-30	5.890	5.890	5.960	5.850	5.990	1,889,500	11,156,790	5.9046	4.993	4.993	5.052	4.959	5.077	2,229,157	5.0049	-0.17%
2022-06-29	5.900	5.890	5.900	5.880	6.040	2,641,000	15,611,530	5.9112	5.001	4.993	5.001	4.984	5.120	3,115,747	5.0105	-2.16%
2022-06-28	6.030	6.040	6.060	5.970	6.340	1,905,500	11,685,665	6.1326	5.111	5.120	5.137	5.060	5.374	2,248,033	5.1982	0.84%
2022-06-27	5.980	5.910	5.980	5.880	6.000	1,225,000	7,247,350	5.9162	5.069	5.009	5.069	4.984	5.086	1,445,206	5.0148	1.53%
2022-06-24	5.890	5.890	5.930	5.890	6.030	1,381,000	8,192,635	5.9324	4.993	4.993	5.026	4.993	5.111	1,629,249	5.0285	-2.32%
2022-06-23	6.030	6.020	6.030	5.800	6.040	1,238,000	7,306,665	5.9020	5.111	5.103	5.111	4.916	5.120	1,460,543	5.0027	1.52%
2022-06-22	5.940	5.900	5.940	5.850	6.070	1,447,500	8,600,735	5.9418	5.035	5.001	5.035	4.959	5.145	1,707,703	5.0364	-0.34%
2022-06-21	5.960	5.930	5.960	5.870	5.990	1,403,500	8,291,315	5.9076	5.052	5.026	5.052	4.976	5.077	1,655,794	5.0075	-0.17%
2022-06-20	5.970	5.900	5.970	5.840	5.990	1,162,500	6,841,850	5.8855	5.060	5.001	5.060	4.950	5.077	1,371,471	4.9887	0.51%
2022-06-17	5.940	5.930	5.990	5.870	5.960	1,515,500	8,945,450	5.9026	5.035	5.026	5.077	4.976	5.052	1,787,927	5.0033	-1.00%
2022-06-16	6.000	5.990	6.000	5.760	6.010	1,612,500	9,494,610	5.8881	5.086	5.077	5.086	4.882	5.094	1,902,364	4.9910	1.69%
2022-06-15	5.900	5.900	5.910	5.900	6.080	1,286,500	7,675,072	5.9659	5.001	5.001	5.009	5.001	5.154	1,517,762	5.0568	-3.12%
2022-06-14	6.090	6.050	6.090	5.980	6.290	1,022,500	6,200,590	6.0641	5.162	5.128	5.162	5.069	5.332	1,206,305	5.1402	-3.49%
2022-06-13	6.310	6.310	6.360	6.240	6.440	1,303,500	8,191,400	6.2842	5.349	5.349	5.391	5.289	5.459	1,537,818	5.3266	-2.32%
2022-06-10	6.460	6.460	6.470	6.340	6.590	1,510,500	9,712,550	6.4300	5.476	5.476	5.484	5.374	5.586	1,782,028	5.4503	2.22%
2022-06-09	6.320	6.320	6.360	6.300	6.570	1,062,000	6,746,100	6.3523	5.357	5.357	5.391	5.340	5.569	1,252,905	5.3844	-1.71%
2022-06-08	6.430	6.380	6.440	6.340	6.600	1,314,500	8,489,245	6.4582	5.450	5.408	5.459	5.374	5.594	1,550,795	5.4741	-1.08%
2022-06-07	6.500	6.430	6.500	6.350	6.500	1,293,500	8,293,005	6.4113	5.510	5.450	5.510	5.382	5.510	1,526,020	5.4344	0.15%
2022-06-06	6.490	6.430	6.490	6.430	6.550	1,092,500	7,100,815	6.4996	5.501	5.450	5.501	5.450	5.552	1,288,888	5.5093	-0.46%
2022-06-02	6.520	6.440	6.520	6.360	6.590	1,041,500	6,737,260	6.4688	5.527	5.459	5.527	5.391	5.586	1,228,720	5.4832	0.62%
2022-06-01	6.480	6.450	6.480	6.400	6.580	1,266,000	8,200,789	6.4777	5.493	5.467	5.493	5.425	5.577	1,493,577	5.4907	0.78%
2022-05-31	6.430	6.420	6.430	6.190	6.430	1,951,000	12,347,445	6.3288	5.450	5.442	5.450	5.247	5.450	2,301,712	5.3645	2.39%
2022-05-30	6.280	6.280	6.300	6.260	6.480	1,041,000	6,623,661	6.3628	5.323	5.323	5.340	5.306	5.493	1,228,131	5.3933	0.00%
2022-05-27	6.280	6.240	6.280	6.100	6.320	1,247,500	7,780,860	6.2372	5.323	5.289	5.323	5.171	5.357	1,471,751	5.2868	2.95%
2022-05-26	6.100	6.050	6.120	6.020	6.370	1,197,500	7,339,345	6.1289	5.171	5.128	5.187	5.103	5.399	1,412,763	5.1950	-3.17%
2022-05-25	6.300	6.290	6.300	6.110	6.350	1,178,000	7,368,215	6.2549	5.340	5.332	5.340	5.179	5.382	1,389,758	5.3018	3.11%
2022-05-24	6.110	6.080	6.100	6.090	6.300	1,259,000	7,787,155	6.1852	5.179	5.154	5.171	5.162	5.340	1,485,318	5.2428	-1.61%
2022-05-23	6.210	6.190	6.210	6.150	6.240	1,211,500	7,510,945	6.1997	5.264	5.247	5.264	5.213	5.289	1,429,280	5.2551	0.49%
2022-05-20	6.180	6.150	6.170	6.130	6.220	1,029,000	6,344,175	6.1654	5.238	5.213	5.230	5.196	5.272	1,213,973	5.2260	0.82%
2022-05-19	6.130	6.100	6.130	6.000	6.200	978,000	5,978,495	6.1130	5.196	5.171	5.196	5.086	5.255	1,153,806	5.1815	-0.49%
2022-05-18	6.160	6.080	6.150	5.910	6.230	1,003,500	6,025,380	6.0044	5.221	5.154	5.213	5.009	5.281	1,183,889	5.0895	-1.75%
2022-05-17	6.270	6.210	6.270	5.860	6.270	1,033,000	6,299,765	6.0985	5.315	5.264	5.315	4.967	5.315	1,218,692	5.1693	6.63%
2022-05-16	5.880	5.870	5.880	5.820	6.030	1,041,000	6,137,165	5.8955	4.984	4.976	4.984	4.933	5.111	1,228,131	4.9972	-0.17%
2022-05-13	5.890	5.890	5.900	5.820	6.090	1,107,000	6,555,715	5.9221	4.993	4.993	5.001	4.933	5.162	1,305,995	5.0197	-2.97%
2022-05-12	6.070	6.070	6.100	5.930	6.340	1,094,000	6,591,575	6.0252	5.145	5.145	5.171	5.026	5.374	1,290,658	5.1071	-3.50%
2022-05-11	6.290	6.190	6.300	6.050	6.300	960,000	5,919,700	6.1664	5.332	5.247	5.340	5.128	5.340	1,132,570	5.2268	5.01%
2022-05-10	5.990	5.980	5.990	5.820	6.140	936,500	5,555,755	5.9325	5.077	5.069	5.077	4.933	5.204	1,104,846	5.0285	-0.33%
2022-05-06	6.010	6.000	6.010	6.010	6.510	718,500	4,411,995	6.1406	5.094	5.086	5.094	5.094	5.518	847,658	5.2049	-6.53%
2022-05-05	6.430	6.340	6.430	6.340	6.500	994,000	6,357,530	6.3959	5.450	5.374	5.450	5.374	5.510	1,172,682	5.4214	-0.92%
2022-05-04	6.490	6.490	6.560	6.470	6.620	667,000	4,379,590	6.5661	5.501	5.501	5.560	5.484	5.611	786,900	5.5656	-1.22%
2022-05-03	6.570	6.530	6.570	6.300	6.620	958,500	6,251,965	6.5227	5.569	5.535	5.569	5.340	5.611	1,130,800	5.5288	2.98%
2022-04-29	6.380	6.320	6.380	6.260	6.480	1,092,500	6,940,175	6.3526	5.408	5.357	5.408	5.306	5.493	1,288,888	5.3846	1.92%
2022-04-28	6.260	6.170	6.260	5.990	6.300	961,000	5,910,495	6.1504	5.306	5.230	5.306	5.077	5.340	1,133,750	5.2132	3.81%
2022-04-27	6.030	5.980	6.080	5.760	6.030	1,065,000	6,323,115	5.9372	5.111	5.069	5.154	4.882	5.111	1,256,445	5.0325	2.03%
2022-04-26	5.910	5.830	5.910	5.680	6.010	1,028,000	5,988,950	5.8258	5.009	4.942	5.009	4.815	5.094	1,212,794	4.9381	-0.67%
2022-04-25	5.950	5.870	5.950	5.800	6.360	1,095,500	6,572,200	5.9993	5.043	4.976	5.043	4.916	5.391	1,292,427	5.0852	-7.03%
2022-04-22	6.400	6.280	6.400	6.170	6.400	964,000	6,030,915	6.2561	5.425	5.323	5.425	5.230	5.425	1,137,289	5.3029	0.63%
2022-04-21	6.360	6.300	6.360	6.260	6.410	829,500	5,218,585	6.2912	5.391	5.340	5.391	5.306	5.433	978,611	5.3326	-1.09%
2022-04-20	6.430	6.370	6.430	6.330	6.500	1,252,000	7,993,740	6.3848	5.450	5.399	5.450	5.365	5.510	1,477,060	5.4119	-0.31%
2022-04-19	6.450	6.390	6.450	6.310	6.580	1,101,500	7,061,035	6.4104	5.467	5.416	5.467	5.349	5.577	1,299,506	5.4336	-2.27%
2022-04-14	6.600	6.490	6.610	6.320	6.620	953,500	6,217,770	6.5210	5.594	5.501	5.603	5.357	5.611	1,124,901	5.5274	3.94%
2022-04-13	6.350	6.380	6.400	6.290	6.490	962,000	6,156,140	6.3993	5.382	5.408	5.425	5.332	5.501	1,134,929	5.4242	-0.16%
2022-04-12	6.360	6.300	6.360	6.060	6.360	1,203,500	7,487,150	6.2211	5.391	5.340	5.391	5.137	5.391	1,419,842	5.2732	1.27%
2022-04-11	6.280	6.290	6.330	6.180	6.450	1,123,000	7,041,800	6.2705	5.323	5.332	5.365	5.238	5.467	1,324,871	5.3151	-0.48%
2022-04-08	6.310	6.280	6.360	6.210	6.560	1,145,000	7,308,310	6.3828	5.349	5.323	5.391	5.264	5.560	1,350,826	5.4103	-2.92%
2022-04-07	6.500	6.430	6.500	6.420	6.590	939,000	6,091,540	6.4873	5.510	5.450	5.510	5.442	5.586	1,107,795	5.4988	2.36%
2022-04-06	6.350	6.340	6.350	6.270	6.500	852,500	5,450,075	6.3930	5.382	5.374	5.382	5.315	5.510	1,005,746	5.4189	-1.24%
2022-04-04	6.430	6.290	6.430	6.000	6.460	1,126,000	7,109,545	6.3140	5.450	5.332	5.450	5.086	5.476	1,328,410	5.3519	8.98%
2022-04-01	5.900	5.880	5.900	5.740	6.010	1,460,000	8,591,425	5.8845	5.001	4.984	5.001	4.865	5.094	1,722,450	4.9879	0.00%
2022-03-31	5.900	5.890	5.920	5.810	6.020	1,465,500	8,665,490	5.9130	5.001	4.993	5.018	4.925	5.103	1,728,939	5.0120	-1.99%
2022-03-30	6.020	5.960	6.020	5.850	6.020	969,000	5,752,410	5.9364	5.103	5.052	5.103	4.959	5.103	1,143,188	5.0319	0.33%
2022-03-29	6.000	5.910	6.030	5.830	6.080	1,066,000	6,289,495	5.9001	5.086	5.009	5.111	4.942	5.154	1,257,625	5.0011	-0.99%
2022-03-28	6.060	6.030	6.060	5.950	6.300	1,104,000	6,656,475	6.0294	5.137	5.111	5.137	5.043	5.340	1,302,455	5.1107	-3.66%
2022-03-25	6.290	6.230	6.300	6.180	6.400	1,267,500	7,956,030	6.2769	5.332	5.281	5.340	5.238	5.425	1,495,346	5.3205	0.32%
2022-03-24	6.270	6.220	6.300	6.130	6.360	991,000	6,164,275	6.2203	5.315	5.272	5.340	5.196	5.391	1,169,142	5.2725	-1.26%
2022-03-23	6.350	6.310	6.420	6.010	6.500	1,273,500	8,015,130	6.2938	5.382	5.349	5.442	5.094	5.510	1,502,425	5.3348	5.83%
2022-03-22	6.000	6.000	6.060	5.910	6.320	1,293,500	7,799,560	6.0298	5.086	5.086	5.137	5.009	5.357	1,526,020	5.1110	-4.76%
2022-03-21	6.300	6.260	6.300	6.200	6.520	993,000	6,297,785	6.3422	5.340	5.306	5.340	5.255	5.527	1,171,502	5.3758	-3.08%
2022-03-18	6.500	6.210	6.500	5.950	6.500	1,055,000	6,454,920	6.1184	5.510	5.264	5.510	5.043	5.510	1,244,647	5.1861	7.44%
2022-03-17	6.050	5.970	6.090	5.930	6.290	1,914,000	11,518,450	6.0180	5.128	5.060	5.162	5.026	5.332	2,258,061	5.1010	0.00%
2022-03-16	6.050	6.000	6.050	5.820	6.100	1,916,000	11,453,680	5.9779	5.128	5.086	5.128	4.933	5.171	2,260,421	5.0671	2.72%
2022-03-15	5.890	5.890	5.900	5.800	6.230	1,629,500	9,740,870	5.9778	4.993	4.993	5.001	4.916	5.281	1,922,419	5.0670	-4.07%
2022-03-14	6.140	6.050	6.140	6.000	6.490	1,475,500	8,920,345	6.0456	5.204	5.128	5.204	5.086	5.501	1,740,736	5.1245	-1.76%
2022-03-11	6.250	6.220	6.260	6.140	6.370	1,031,000	6,414,835	6.2220	5.298	5.272	5.306	5.204	5.399	1,216,333	5.2739	-1.88%
2022-03-10	6.370	6.340	6.370	6.280	6.530	1,387,000	8,873,420	6.3976	5.399	5.374	5.399	5.323	5.535	1,636,328	5.4228	1.92%
2022-03-09	6.250	6.220	6.250	6.120	6.550	1,164,500	7,345,490	6.3078	5.298	5.272	5.298	5.187	5.552	1,373,831	5.3467	-4.43%
2022-03-08	6.540	6.490	6.540	6.390	6.570	1,172,000	7,592,645	6.4784	5.543	5.501	5.543	5.416	5.569	1,382,679	5.4913	0.31%
2022-03-07	6.520	6.510	6.520	6.360	6.700	933,000	6,080,669	6.5173	5.527	5.518	5.527	5.391	5.679	1,100,716	5.5243	-2.10%
2022-03-04	6.660	6.650	6.660	6.600	7.010	1,754,000	11,842,737	6.7518	5.645	5.637	5.645	5.594	5.942	2,069,300	5.7231	-5.40%
2022-03-03	7.040	7.000	7.040	6.870	7.160	1,437,000	10,121,660	7.0436	5.967	5.933	5.967	5.823	6.069	1,695,316	5.9704	-0.98%
2022-03-02	7.110	7.110	7.170	7.100	7.270	1,430,500	10,243,680	7.1609	6.027	6.027	6.078	6.018	6.162	1,687,647	6.0698	-2.34%
2022-03-01	7.280	7.230	7.280	7.150	7.320	1,374,000	9,955,735	7.2458	6.171	6.128	6.171	6.061	6.205	1,620,991	6.1418	0.28%
2022-02-28	7.260	7.230	7.270	7.130	7.330	1,760,500	12,659,605	7.1909	6.154	6.128	6.162	6.044	6.213	2,076,968	6.0952	-0.68%
2022-02-25	7.310	7.250	7.310	7.180	7.380	1,361,500	9,883,645	7.2594	6.196	6.145	6.196	6.086	6.256	1,606,244	6.1533	2.24%
2022-02-24	7.150	7.150	7.160	7.150	7.380	1,315,000	9,573,175	7.2800	6.061	6.061	6.069	6.061	6.256	1,551,385	6.1707	-3.38%
2022-02-23	7.400	7.340	7.400	7.280	7.450	1,104,500	8,124,745	7.3560	6.272	6.222	6.272	6.171	6.315	1,303,045	6.2352	0.27%
2022-02-22	7.380	7.320	7.380	7.250	7.420	1,389,000	10,178,305	7.3278	6.256	6.205	6.256	6.145	6.289	1,638,687	6.2113	-0.54%
2022-02-21	7.420	7.410	7.420	7.280	7.510	1,981,500	14,650,520	7.3937	6.289	6.281	6.289	6.171	6.366	2,337,695	6.2671	0.27%
2022-02-18	7.400	7.400	7.430	7.360	7.590	2,523,500	18,807,530	7.4530	6.272	6.272	6.298	6.239	6.434	2,977,125	6.3173	-2.63%
2022-02-17	7.600	7.540	7.600	7.450	7.790	2,039,500	15,414,578	7.5580	6.442	6.391	6.442	6.315	6.603	2,406,121	6.4064	-0.52%
2022-02-16	7.640	7.590	7.650	7.380	7.730	1,661,500	12,613,630	7.5917	6.476	6.434	6.484	6.256	6.552	1,960,172	6.4350	4.51%
2022-02-15	7.310	7.310	7.330	7.300	7.490	2,076,000	15,316,380	7.3778	6.196	6.196	6.213	6.188	6.349	2,449,182	6.2537	-2.40%
2022-02-14	7.490	7.440	7.490	7.220	7.610	2,356,500	17,501,700	7.4270	6.349	6.306	6.349	6.120	6.450	2,780,105	6.2953	2.18%
2022-02-11	7.330	7.300	7.330	7.300	7.620	1,630,500	12,052,395	7.3918	6.213	6.188	6.213	6.188	6.459	1,923,599	6.2655	-4.06%
2022-02-10	7.640	7.600	7.640	7.610	7.820	1,547,000	11,872,220	7.6744	6.476	6.442	6.476	6.450	6.628	1,825,089	6.5050	0.00%
2022-02-09	7.640	7.630	7.640	7.630	7.790	1,284,000	9,871,610	7.6882	6.476	6.467	6.476	6.467	6.603	1,514,812	6.5167	-0.26%
2022-02-08	7.660	7.650	7.660	7.500	7.770	2,004,000	15,297,465	7.6335	6.493	6.484	6.493	6.357	6.586	2,364,240	6.4704	1.19%
2022-02-07	7.570	7.540	7.570	7.500	7.900	2,404,500	18,369,980	7.6398	6.417	6.391	6.417	6.357	6.696	2,836,734	6.4758	-1.69%
2022-02-04	7.700	7.690	7.700	7.380	7.820	2,036,000	15,475,655	7.6010	6.527	6.518	6.527	6.256	6.628	2,401,992	6.4428	3.91%
2022-01-31	7.410	7.400	7.410	7.010	7.490	1,361,500	9,833,715	7.2227	6.281	6.272	6.281	5.942	6.349	1,606,244	6.1222	3.93%
2022-01-28	7.130	7.100	7.130	7.000	7.250	2,462,500	17,436,415	7.0808	6.044	6.018	6.044	5.933	6.145	2,905,160	6.0019	-0.97%
2022-01-27	7.200	7.140	7.200	7.100	7.380	2,220,000	15,886,060	7.1559	6.103	6.052	6.103	6.018	6.256	2,619,068	6.0655	-2.44%
2022-01-26	7.380	7.380	7.400	7.210	7.500	1,940,500	14,259,952	7.3486	6.256	6.256	6.272	6.111	6.357	2,289,325	6.2289	0.54%
2022-01-25	7.340	7.300	7.340	7.250	8.050	3,000,000	22,266,280	7.4221	6.222	6.188	6.222	6.145	6.823	3,539,281	6.2912	-9.27%
2022-01-24	8.090	8.070	8.090	7.500	8.100	3,684,500	29,148,275	7.9111	6.857	6.840	6.857	6.357	6.866	4,346,827	6.7056	3.72%
2022-01-21	7.800	7.800	7.850	7.570	8.200	2,257,000	17,602,620	7.7991	6.612	6.612	6.654	6.417	6.951	2,662,719	6.6108	-4.18%
2022-01-20	8.140	8.060	8.140	7.850	8.150	2,460,500	19,668,110	7.9935	6.900	6.832	6.900	6.654	6.908	2,902,800	6.7756	3.30%
2022-01-19	7.880	7.860	7.880	7.870	8.220	2,075,500	16,629,985	8.0125	6.679	6.662	6.679	6.671	6.968	2,448,593	6.7917	-1.38%
2022-01-18	7.990	7.940	7.990	7.920	8.250	2,131,500	17,157,257	8.0494	6.773	6.730	6.773	6.713	6.993	2,514,659	6.8229	-0.37%
2022-01-17	8.020	7.990	8.020	7.780	8.150	2,207,500	17,630,585	7.9867	6.798	6.773	6.798	6.595	6.908	2,604,321	6.7697	1.13%
2022-01-14	7.930	7.850	7.930	7.600	7.970	2,523,500	19,804,910	7.8482	6.722	6.654	6.722	6.442	6.756	2,977,125	6.6524	4.76%
2022-01-13	7.570	7.560	7.580	7.110	7.570	2,441,500	18,010,025	7.3766	6.417	6.408	6.425	6.027	6.417	2,880,385	6.2526	4.56%
2022-01-12	7.240	7.240	7.250	7.030	7.560	2,493,500	18,065,180	7.2449	6.137	6.137	6.145	5.959	6.408	2,941,732	6.1410	-3.47%
2022-01-11	7.500	7.470	7.530	7.410	7.900	1,942,000	14,815,070	7.6288	6.357	6.332	6.383	6.281	6.696	2,291,095	6.4664	-3.10%
2022-01-10	7.740	7.700	7.740	7.330	7.850	1,997,000	15,354,365	7.6887	6.561	6.527	6.561	6.213	6.654	2,355,981	6.5172	5.59%
2022-01-07	7.330	7.330	7.360	7.030	7.420	2,062,500	14,970,495	7.2584	6.213	6.213	6.239	5.959	6.289	2,433,256	6.1525	4.12%
2022-01-06	7.040	7.020	7.200	6.920	7.250	2,194,763	15,354,161	6.9958	5.967	5.950	6.103	5.866	6.145	2,589,294	5.9299	-2.90%
2022-01-05	7.250	7.190	7.250	7.090	7.300	2,177,000	15,660,330	7.1935	6.145	6.094	6.145	6.010	6.188	2,568,338	6.0975	2.11%
2022-01-04	7.100	7.080	7.100	7.010	7.390	2,122,500	15,160,990	7.1430	6.018	6.001	6.018	5.942	6.264	2,504,041	6.0546	-3.66%
2022-01-03	7.370	7.330	7.370	7.330	7.750	1,895,500	14,260,610	7.5234	6.247	6.213	6.247	6.213	6.569	2,236,236	6.3771	-4.90%
2021-12-31	7.750	7.710	7.750	7.570	7.960	1,367,000	10,588,105	7.7455	6.569	6.535	6.569	6.417	6.747	1,612,732	6.5653	-2.52%
2021-12-30	7.950	7.900	7.950	7.670	7.960	1,869,500	14,566,210	7.7915	6.739	6.696	6.739	6.501	6.747	2,205,562	6.6043	2.85%
2021-12-29	7.730	7.700	7.730	7.270	7.800	2,100,500	15,950,090	7.5935	6.552	6.527	6.552	6.162	6.612	2,478,087	6.4365	5.89%
2021-12-28	7.300	7.250	7.300	7.200	7.380	2,006,500	14,545,575	7.2492	6.188	6.145	6.188	6.103	6.256	2,367,189	6.1447	-0.41%
2021-12-24	7.330	7.300	7.370	7.300	7.660	1,346,000	10,083,380	7.4914	6.213	6.188	6.247	6.188	6.493	1,587,957	6.3499	-1.48%
2021-12-23	7.440	7.390	7.440	7.310	7.630	1,750,500	13,036,527	7.4473	6.306	6.264	6.306	6.196	6.467	2,065,170	6.3126	-1.72%
2021-12-22	7.570	7.520	7.570	7.220	7.640	2,002,000	14,891,555	7.4383	6.417	6.374	6.417	6.120	6.476	2,361,880	6.3050	5.14%
2021-12-21	7.200	7.150	7.200	6.810	7.200	1,435,500	10,011,910	6.9745	6.103	6.061	6.103	5.772	6.103	1,693,546	5.9118	4.96%
2021-12-20	6.860	6.860	6.890	6.850	7.410	2,152,500	15,289,695	7.1032	5.815	5.815	5.840	5.806	6.281	2,539,434	6.0209	-6.28%
2021-12-17	7.320	7.310	7.320	7.270	7.490	1,816,500	13,299,122	7.3213	6.205	6.196	6.205	6.162	6.349	2,143,035	6.2057	-0.81%
2021-12-16	7.380	7.380	7.400	7.050	7.410	1,739,500	12,546,505	7.2127	6.256	6.256	6.272	5.976	6.281	2,052,193	6.1137	3.07%
2021-12-15	7.160	7.100	7.160	7.110	7.490	1,416,000	10,360,417	7.3167	6.069	6.018	6.069	6.027	6.349	1,670,541	6.2018	-0.83%
2021-12-14	7.220	7.150	7.220	7.060	7.300	1,775,500	12,706,135	7.1564	6.120	6.061	6.120	5.984	6.188	2,094,664	6.0660	-0.28%
2021-12-13	7.240	7.180	7.240	7.100	7.500	1,441,000	10,538,895	7.3136	6.137	6.086	6.137	6.018	6.357	1,700,035	6.1992	2.12%
2021-12-10	7.090	7.050	7.090	7.020	7.200	1,469,500	10,451,155	7.1120	6.010	5.976	6.010	5.950	6.103	1,733,658	6.0284	0.85%
2021-12-09	7.030	7.000	7.040	6.900	7.580	1,831,000	13,126,330	7.1689	5.959	5.933	5.967	5.849	6.425	2,160,141	6.0766	-6.89%
2021-12-08	7.550	7.530	7.550	7.150	7.570	1,571,000	11,633,925	7.4054	6.400	6.383	6.400	6.061	6.417	1,853,403	6.2771	5.74%
2021-12-07	7.140	7.130	7.190	6.840	7.190	1,427,000	10,012,315	7.0163	6.052	6.044	6.094	5.798	6.094	1,683,518	5.9473	0.71%
2021-12-06	7.090	7.040	7.090	6.920	7.190	1,394,000	9,827,660	7.0500	6.010	5.967	6.010	5.866	6.094	1,644,586	5.9758	-1.39%
2021-12-03	7.190	7.140	7.190	6.920	7.220	1,386,500	9,819,810	7.0824	6.094	6.052	6.094	5.866	6.120	1,635,738	6.0033	2.42%
2021-12-02	7.020	7.010	7.020	6.880	7.200	1,349,500	9,442,332	6.9969	5.950	5.942	5.950	5.832	6.103	1,592,087	5.9308	-2.50%
2021-12-01	7.200	7.160	7.200	7.100	7.320	1,394,500	10,066,095	7.2184	6.103	6.069	6.103	6.018	6.205	1,645,176	6.1186	1.55%
2021-11-30	7.090	7.090	7.100	6.740	7.100	2,186,500	15,076,355	6.8952	6.010	6.010	6.018	5.713	6.018	2,579,546	5.8446	-0.14%
2021-11-29	7.100	7.070	7.100	6.970	7.300	1,016,000	7,185,905	7.0727	6.018	5.993	6.018	5.908	6.188	1,198,637	5.9951	-2.74%
2021-11-26	7.300	7.290	7.300	7.210	7.800	1,870,000	13,701,610	7.3271	6.188	6.179	6.188	6.111	6.612	2,206,152	6.2106	-1.62%
2021-11-25	7.420	7.410	7.420	7.300	7.500	904,500	6,704,515	7.4124	6.289	6.281	6.289	6.188	6.357	1,067,093	6.2830	-1.72%
2021-11-24	7.550	7.490	7.550	7.350	7.590	983,500	7,350,145	7.4735	6.400	6.349	6.400	6.230	6.434	1,160,294	6.3347	0.53%
2021-11-23	7.510	7.510	7.560	7.450	7.910	1,054,500	8,007,085	7.5933	6.366	6.366	6.408	6.315	6.705	1,244,057	6.4363	-5.42%
2021-11-22	7.940	7.880	7.950	7.810	8.150	768,500	6,119,030	7.9623	6.730	6.679	6.739	6.620	6.908	906,646	6.7491	-2.22%
2021-11-19	8.120	8.000	8.120	7.700	8.120	1,378,000	10,809,500	7.8443	6.883	6.781	6.883	6.527	6.883	1,625,710	6.6491	1.50%
2021-11-18	8.000	7.980	8.000	7.870	8.350	845,500	6,778,270	8.0169	6.781	6.764	6.781	6.671	7.078	997,487	6.7953	-2.79%
2021-11-17	8.230	8.120	8.230	8.130	8.300	1,028,000	8,457,715	8.2273	6.976	6.883	6.976	6.891	7.035	1,212,794	6.9737	-0.96%
2021-11-16	8.310	8.220	8.310	7.950	8.380	1,111,000	9,118,235	8.2072	7.044	6.968	7.044	6.739	7.103	1,310,714	6.9567	3.10%
2021-11-15	8.060	8.000	8.060	7.940	8.200	1,295,000	10,439,640	8.0615	6.832	6.781	6.832	6.730	6.951	1,527,790	6.8332	-0.49%
2021-11-12	8.100	8.050	8.100	7.710	8.400	1,707,000	13,786,290	8.0763	6.866	6.823	6.866	6.535	7.120	2,013,851	6.8457	-3.23%
2021-11-11	8.370	8.350	8.370	8.230	8.400	672,000	5,600,775	8.3345	7.095	7.078	7.095	6.976	7.120	792,799	7.0646	0.00%
2021-11-10	8.370	8.330	8.370	8.050	8.390	1,145,000	9,374,157	8.1870	7.095	7.061	7.095	6.823	7.112	1,350,826	6.9396	-0.12%
2021-11-09	8.380	8.340	8.380	8.300	8.540	779,000	6,551,295	8.4099	7.103	7.069	7.103	7.035	7.239	919,033	7.1285	-0.71%
2021-11-08	8.440	8.410	8.440	8.290	8.440	900,000	7,525,280	8.3614	7.154	7.129	7.154	7.027	7.154	1,061,784	7.0874	0.60%
2021-11-05	8.390	8.380	8.390	8.290	8.530	935,000	7,823,560	8.3674	7.112	7.103	7.112	7.027	7.230	1,103,076	7.0925	0.00%
2021-11-04	8.390	8.280	8.390	8.190	8.400	901,500	7,516,440	8.3377	7.112	7.018	7.112	6.942	7.120	1,063,554	7.0673	2.82%
2021-11-03	8.160	8.140	8.160	8.060	8.410	1,152,000	9,449,725	8.2029	6.917	6.900	6.917	6.832	7.129	1,359,084	6.9530	-2.39%
2021-11-02	8.360	8.320	8.370	8.250	8.470	929,000	7,739,020	8.3305	7.086	7.052	7.095	6.993	7.179	1,095,997	7.0612	0.36%
2021-11-01	8.330	8.330	8.340	8.330	8.600	738,500	6,215,975	8.4170	7.061	7.061	7.069	7.061	7.290	871,253	7.1345	-3.03%
2021-10-29	8.590	8.530	8.590	8.300	8.590	1,321,000	11,176,717	8.4608	7.281	7.230	7.281	7.035	7.281	1,558,463	7.1716	1.18%
2021-10-28	8.490	8.460	8.490	8.330	8.540	880,000	7,418,344	8.4299	7.196	7.171	7.196	7.061	7.239	1,038,189	7.1455	0.00%
2021-10-27	8.490	8.460	8.490	8.300	8.530	954,500	8,072,300	8.4571	7.196	7.171	7.196	7.035	7.230	1,126,081	7.1685	0.35%
2021-10-26	8.460	8.420	8.460	8.320	8.570	915,500	7,700,880	8.4117	7.171	7.137	7.171	7.052	7.264	1,080,071	7.1300	-0.12%
2021-10-25	8.470	8.460	8.470	8.330	8.600	905,500	7,655,377	8.4543	7.179	7.171	7.179	7.061	7.290	1,068,273	7.1661	-1.05%
2021-10-22	8.560	8.520	8.580	8.410	8.820	976,500	8,443,715	8.6469	7.256	7.222	7.273	7.129	7.476	1,152,036	7.3294	-2.06%
2021-10-21	8.740	8.700	8.740	8.600	8.770	940,500	8,176,955	8.6943	7.408	7.374	7.408	7.290	7.434	1,109,565	7.3695	0.58%
2021-10-20	8.690	8.680	8.710	8.570	8.830	1,833,500	15,967,710	8.7089	7.366	7.357	7.383	7.264	7.485	2,163,091	7.3819	-0.69%
2021-10-19	8.750	8.710	8.750	8.590	8.850	972,000	8,423,910	8.6666	7.417	7.383	7.417	7.281	7.502	1,146,727	7.3460	1.39%
2021-10-18	8.630	8.630	8.650	8.610	9.200	1,233,500	10,811,630	8.7650	7.315	7.315	7.332	7.298	7.798	1,455,234	7.4295	-5.06%
2021-10-15	9.090	9.050	9.100	8.850	9.150	1,199,000	10,785,045	8.9950	7.705	7.671	7.713	7.502	7.756	1,414,533	7.6245	0.89%
2021-10-12	9.010	8.970	9.050	8.890	9.130	916,500	8,256,565	9.0088	7.637	7.603	7.671	7.535	7.739	1,081,250	7.6361	-0.99%
2021-10-11	9.100	9.070	9.100	8.910	9.250	1,331,500	12,049,905	9.0499	7.713	7.688	7.713	7.552	7.841	1,570,851	7.6709	0.66%
2021-10-08	9.040	9.000	9.040	8.950	9.500	1,835,000	16,851,795	9.1835	7.663	7.629	7.663	7.586	8.052	2,164,860	7.7842	-4.34%
2021-10-07	9.450	9.400	9.450	9.160	9.450	1,135,500	10,487,505	9.2360	8.010	7.968	8.010	7.764	8.010	1,339,618	7.8287	2.94%
2021-10-06	9.180	9.150	9.180	9.100	9.300	1,143,500	10,489,815	9.1734	7.781	7.756	7.781	7.713	7.883	1,349,056	7.7757	-0.22%
2021-10-05	9.200	9.180	9.200	9.080	9.280	1,362,500	12,496,555	9.1718	7.798	7.781	7.798	7.696	7.866	1,607,423	7.7743	0.77%
2021-10-04	9.130	9.120	9.130	9.110	9.430	1,346,500	12,384,140	9.1973	7.739	7.730	7.739	7.722	7.993	1,588,547	7.7959	-1.40%
2021-09-30	9.260	9.250	9.270	9.190	9.450	1,963,500	18,151,260	9.2443	7.849	7.841	7.858	7.790	8.010	2,316,459	7.8358	0.33%
2021-09-29	9.230	9.230	9.260	9.200	9.590	2,207,000	20,560,910	9.3162	7.824	7.824	7.849	7.798	8.129	2,603,731	7.8967	-2.02%
2021-09-28	9.420	9.420	9.430	9.400	9.740	2,862,500	27,444,630	9.5876	7.985	7.985	7.993	7.968	8.256	3,377,064	8.1268	-2.69%
2021-09-27	9.680	9.640	9.680	9.310	9.750	3,426,500	32,763,875	9.5619	8.205	8.171	8.205	7.891	8.264	4,042,449	8.1050	1.26%
2021-09-24	9.560	9.510	9.560	9.500	9.760	2,391,500	22,832,226	9.5472	8.103	8.061	8.103	8.052	8.273	2,821,397	8.0925	-0.10%
2021-09-23	9.570	9.560	9.570	9.430	9.920	2,670,000	25,649,030	9.6064	8.112	8.103	8.112	7.993	8.408	3,149,960	8.1427	-1.54%
2021-09-21	9.720	9.640	9.770	9.370	10.00	2,482,500	24,056,110	9.6903	8.239	8.171	8.281	7.942	8.476	2,928,755	8.2138	0.41%
2021-09-20	9.680	9.600	9.680	9.120	9.870	2,839,500	27,050,725	9.5266	8.205	8.137	8.205	7.730	8.366	3,349,929	8.0750	-0.82%
2021-09-17	9.760	9.760	9.800	9.600	9.890	2,719,000	26,369,925	9.6984	8.273	8.273	8.307	8.137	8.383	3,207,768	8.2206	-1.01%
2021-09-16	9.860	9.750	9.860	9.410	9.890	2,900,000	27,697,509	9.5509	8.358	8.264	8.358	7.976	8.383	3,421,305	8.0956	0.41%
2021-09-15	9.820	9.760	9.820	9.550	9.950	2,892,639	28,009,333	9.6830	8.324	8.273	8.324	8.095	8.434	3,412,621	8.2076	-0.41%
2021-09-14	9.860	9.820	9.860	9.600	10.08	2,880,000	28,198,639	9.7912	8.358	8.324	8.358	8.137	8.544	3,397,710	8.2993	0.61%
2021-09-13	9.800	9.790	9.800	9.400	9.870	2,827,000	26,918,310	9.5219	8.307	8.298	8.307	7.968	8.366	3,335,182	8.0710	3.16%
2021-09-10	9.500	9.500	9.510	9.470	9.770	3,166,500	30,338,725	9.5812	8.052	8.052	8.061	8.027	8.281	3,735,711	8.1213	-1.04%
2021-09-09	9.600	9.580	9.600	9.460	9.790	3,156,312	30,094,817	9.5348	8.137	8.120	8.137	8.019	8.298	3,723,692	8.0820	0.84%
2021-09-08	9.520	9.520	9.530	9.310	9.600	2,725,500	25,801,055	9.4665	8.069	8.069	8.078	7.891	8.137	3,215,437	8.0241	-1.04%
2021-09-07	9.620	9.520	9.620	9.400	9.700	2,769,000	26,251,145	9.4804	8.154	8.069	8.154	7.968	8.222	3,266,756	8.0358	0.10%
2021-09-06	9.610	9.550	9.610	9.440	9.760	3,069,000	29,498,240	9.6117	8.146	8.095	8.146	8.002	8.273	3,620,684	8.1471	-0.72%
2021-09-03	9.680	9.580	9.680	9.360	9.960	3,395,000	32,588,640	9.5990	8.205	8.120	8.205	7.934	8.442	4,005,286	8.1364	-0.41%
2021-09-02	9.720	9.720	9.730	9.500	10.00	3,196,000	30,981,827	9.6939	8.239	8.239	8.247	8.052	8.476	3,770,514	8.2169	0.83%
2021-09-01	9.640	9.630	9.650	9.620	10.02	2,613,000	25,726,175	9.8455	8.171	8.163	8.180	8.154	8.493	3,082,714	8.3453	-2.53%
2021-08-31	9.890	9.780	9.890	9.390	9.970	2,940,500	28,718,895	9.7667	8.383	8.290	8.383	7.959	8.451	3,469,085	8.2785	5.44%
2021-08-30	9.380	9.290	9.360	9.190	10.00	3,327,000	32,509,140	9.7713	7.951	7.874	7.934	7.790	8.476	3,925,063	8.2825	-4.58%
2021-08-27	9.830	9.820	9.830	9.420	10.10	3,493,500	34,660,505	9.9214	8.332	8.324	8.332	7.985	8.561	4,121,493	8.4097	2.72%
2021-08-26	9.570	9.520	9.570	9.460	9.750	2,396,500	22,987,359	9.5921	8.112	8.069	8.112	8.019	8.264	2,827,296	8.1305	0.31%
2021-08-25	9.540	9.540	9.570	9.530	10.02	2,221,500	21,583,010	9.7155	8.086	8.086	8.112	8.078	8.493	2,620,838	8.2352	-1.95%
2021-08-24	9.730	9.730	9.760	9.680	10.20	2,258,000	22,404,400	9.9222	8.247	8.247	8.273	8.205	8.646	2,663,899	8.4104	-1.42%
2021-08-23	9.870	9.870	9.900	9.270	9.980	2,816,500	27,485,880	9.7589	8.366	8.366	8.392	7.858	8.459	3,322,795	8.2719	6.36%
2021-08-20	9.280	9.280	9.300	9.060	9.490	2,457,000	22,705,414	9.2411	7.866	7.866	7.883	7.680	8.044	2,898,671	7.8330	-1.80%
2021-08-19	9.450	9.410	9.450	9.340	9.640	2,415,000	22,818,137	9.4485	8.010	7.976	8.010	7.917	8.171	2,849,121	8.0088	-1.36%
2021-08-18	9.580	9.520	9.580	9.410	9.600	2,350,500	22,318,350	9.4951	8.120	8.069	8.120	7.976	8.137	2,773,027	8.0484	1.59%
2021-08-17	9.430	9.410	9.430	9.300	9.720	2,231,500	21,113,360	9.4615	7.993	7.976	7.993	7.883	8.239	2,632,635	8.0199	-1.67%
2021-08-16	9.590	9.540	9.590	9.500	9.870	2,178,500	20,992,137	9.6361	8.129	8.086	8.129	8.052	8.366	2,570,108	8.1678	-1.64%
2021-08-13	9.750	9.720	9.750	9.670	10.04	2,214,000	21,784,517	9.8394	8.264	8.239	8.264	8.197	8.510	2,611,989	8.3402	-0.31%
2021-08-12	9.780	9.750	9.780	9.640	9.980	2,158,500	21,161,130	9.8036	8.290	8.264	8.290	8.171	8.459	2,546,513	8.3098	-1.31%
2021-08-11	9.910	9.850	9.910	9.750	10.10	2,256,500	22,475,425	9.9603	8.400	8.349	8.400	8.264	8.561	2,662,129	8.4426	0.10%
2021-08-10	9.900	9.850	9.920	9.640	10.20	2,547,500	25,382,475	9.9637	8.392	8.349	8.408	8.171	8.646	3,005,439	8.4455	-1.00%
2021-08-09	10.00	9.940	10.00	9.850	10.14	2,741,000	27,452,830	10.016	8.476	8.425	8.476	8.349	8.595	3,233,723	8.4895	-0.20%
2021-08-06	10.02	9.920	10.02	9.730	10.40	3,270,000	32,999,795	10.092	8.493	8.408	8.493	8.247	8.815	3,857,816	8.5540	-0.40%
2021-08-05	10.06	10.06	10.08	10.02	10.58	2,441,500	25,039,940	10.256	8.527	8.527	8.544	8.493	8.968	2,880,385	8.6933	-2.52%
2021-08-04	10.32	10.30	10.32	10.16	11.02	3,305,000	34,769,140	10.520	8.748	8.731	8.748	8.612	9.341	3,899,108	8.9172	-4.44%
2021-08-03	10.80	10.72	10.80	9.750	10.88	4,922,500	51,278,260	10.417	9.154	9.087	9.154	8.264	9.222	5,807,370	8.8299	9.42%
2021-08-02	9.870	9.840	9.870	9.300	9.950	3,190,500	30,952,995	9.7016	8.366	8.341	8.366	7.883	8.434	3,764,025	8.2234	5.34%
2021-07-30	9.370	9.310	9.370	9.000	9.660	3,277,000	30,483,959	9.3024	7.942	7.891	7.942	7.629	8.188	3,866,075	7.8850	-1.88%
2021-07-29	9.550	9.500	9.550	9.110	9.790	3,447,000	32,427,095	9.4073	8.095	8.052	8.095	7.722	8.298	4,066,634	7.9739	1.17%
2021-07-28	9.440	9.410	9.440	8.860	9.500	2,244,540	20,816,901	9.2745	8.002	7.976	8.002	7.510	8.052	2,648,019	7.8613	5.59%
2021-07-27	8.940	8.930	8.940	8.800	9.650	2,998,000	27,893,000	9.3039	7.578	7.569	7.578	7.459	8.180	3,536,921	7.8862	-4.59%
2021-07-26	9.370	9.290	9.370	9.250	9.900	4,088,500	39,008,705	9.5411	7.942	7.874	7.942	7.841	8.392	4,823,450	8.0873	-3.40%
2021-07-23	9.700	9.620	9.700	9.490	9.930	3,219,540	31,135,120	9.6707	8.222	8.154	8.222	8.044	8.417	3,798,286	8.1972	-1.32%
2021-07-22	9.830	9.770	9.830	9.720	10.20	4,035,500	39,913,099	9.8905	8.332	8.281	8.332	8.239	8.646	4,760,923	8.3835	0.92%
2021-07-21	9.740	9.680	9.740	9.610	10.14	4,311,000	42,166,735	9.7812	8.256	8.205	8.256	8.146	8.595	5,085,947	8.2908	-0.31%
2021-07-20	9.770	9.760	9.770	9.510	10.30	5,006,540	49,340,362	9.8552	8.281	8.273	8.281	8.061	8.731	5,906,517	8.3535	0.41%
2021-07-19	9.730	9.700	9.820	8.700	9.880	5,467,040	52,462,099	9.5961	8.247	8.222	8.324	7.374	8.375	6,449,797	8.1339	8.35%
2021-07-16	8.980	8.980	9.030	8.400	9.060	4,565,000	40,323,660	8.8332	7.612	7.612	7.654	7.120	7.680	5,385,606	7.4873	5.90%
2021-07-15	8.480	8.480	8.520	8.090	8.870	6,411,000	54,709,090	8.5336	7.188	7.188	7.222	6.857	7.518	7,563,444	7.2334	4.05%
2021-07-14	8.150	8.130	8.150	7.920	8.350	5,589,500	45,713,192	8.1784	6.908	6.891	6.908	6.713	7.078	6,594,270	6.9323	3.56%
2021-07-13	7.870	7.870	7.880	7.700	7.950	4,190,040	33,020,945	7.8808	6.671	6.671	6.679	6.527	6.739	4,943,243	6.6800	2.21%
2021-07-12	7.700	7.720	7.770	7.500	7.760	2,551,959	19,443,976	7.6192	6.527	6.544	6.586	6.357	6.578	3,010,700	6.4583	2.67%
2021-07-09	7.500	7.480	7.500	7.360	7.790	2,490,500	18,604,420	7.4702	6.357	6.340	6.357	6.239	6.603	2,938,193	6.3319	-1.32%
2021-07-08	7.600	7.520	7.800	7.500	7.890	3,151,000	24,441,940	7.7569	6.442	6.374	6.612	6.357	6.688	3,717,425	6.5750	-2.31%
2021-07-07	7.780	7.770	7.780	7.620	7.980	3,060,000	23,590,845	7.7094	6.595	6.586	6.595	6.459	6.764	3,610,067	6.5347	2.37%
2021-07-06	7.600	7.580	7.600	7.560	7.770	2,198,000	16,733,525	7.6131	6.442	6.425	6.442	6.408	6.586	2,593,113	6.4531	-1.04%
2021-07-05	7.680	7.650	7.680	7.620	7.800	2,254,000	17,271,325	7.6625	6.510	6.484	6.510	6.459	6.612	2,659,180	6.4950	-0.78%
2021-07-02	7.740	7.680	7.740	7.660	7.780	2,612,000	20,188,170	7.7290	6.561	6.510	6.561	6.493	6.595	3,081,534	6.5513	0.65%
2021-06-30	7.690	7.680	7.690	7.630	7.770	2,347,500	18,030,750	7.6808	6.518	6.510	6.518	6.467	6.586	2,769,487	6.5105	-1.28%
2021-06-29	7.790	7.770	7.790	7.610	7.840	3,294,000	25,520,665	7.7476	6.603	6.586	6.603	6.450	6.645	3,886,131	6.5671	0.26%
2021-06-28	7.770	7.760	7.770	7.710	7.840	1,064,000	8,261,065	7.7642	6.586	6.578	6.586	6.535	6.645	1,255,265	6.5811	0.91%
2021-06-25	7.700	7.670	7.700	7.600	7.770	2,671,500	20,420,370	7.6438	6.527	6.501	6.527	6.442	6.586	3,151,730	6.4791	-0.90%
2021-06-24	7.770	7.730	7.770	7.670	7.930	2,530,000	19,677,900	7.7778	6.586	6.552	6.586	6.501	6.722	2,984,794	6.5927	0.39%
2021-06-23	7.740	7.740	7.750	7.420	7.780	3,051,500	22,894,035	7.5026	6.561	6.561	6.569	6.289	6.595	3,600,039	6.3594	3.34%
2021-06-22	7.490	7.430	7.490	7.370	7.520	2,698,000	20,067,630	7.4380	6.349	6.298	6.349	6.247	6.374	3,182,993	6.3046	-0.40%
2021-06-21	7.520	7.470	7.520	7.330	7.550	2,373,000	17,659,400	7.4418	6.374	6.332	6.374	6.213	6.400	2,799,571	6.3079	0.00%
2021-06-18	7.520	7.500	7.520	7.460	7.550	2,058,000	15,421,675	7.4935	6.374	6.357	6.374	6.323	6.400	2,427,947	6.3517	0.27%
2021-06-17	7.500	7.450	7.500	7.300	7.500	2,208,000	16,267,495	7.3675	6.357	6.315	6.357	6.188	6.357	2,604,911	6.2449	1.49%
2021-06-16	7.390	7.370	7.390	7.360	7.530	2,443,500	18,142,795	7.4249	6.264	6.247	6.264	6.239	6.383	2,882,744	6.2936	-0.81%
2021-06-15	7.450	7.420	7.450	7.300	7.490	2,306,500	17,096,505	7.4123	6.315	6.289	6.315	6.188	6.349	2,721,117	6.2829	0.68%
2021-06-11	7.400	7.380	7.410	7.330	7.500	1,978,500	14,641,305	7.4002	6.272	6.256	6.281	6.213	6.357	2,334,156	6.2726	0.00%
2021-06-10	7.400	7.400	7.460	7.380	7.510	2,666,500	19,837,980	7.4397	6.272	6.272	6.323	6.256	6.366	3,145,831	6.3061	0.00%
2021-06-09	7.400	7.400	7.410	7.400	7.590	3,245,500	24,397,915	7.5175	6.272	6.272	6.281	6.272	6.434	3,828,912	6.3720	-1.60%
2021-06-08	7.520	7.500	7.520	7.500	7.570	1,928,000	14,512,925	7.5275	6.374	6.357	6.374	6.357	6.417	2,274,578	6.3805	-0.13%
2021-06-07	7.530	7.500	7.530	7.500	7.700	2,664,000	20,203,735	7.5840	6.383	6.357	6.383	6.357	6.527	3,142,882	6.4284	-0.66%
2021-06-04	7.580	7.530	7.580	7.500	7.610	1,829,500	13,802,070	7.5442	6.425	6.383	6.425	6.357	6.450	2,158,372	6.3947	0.97%
2021-06-03	7.570	7.540	7.570	7.500	7.600	2,023,500	15,301,520	7.5619	6.363	6.338	6.363	6.304	6.388	2,407,279	6.3564	0.53%
2021-06-02	7.530	7.500	7.530	7.500	7.700	2,318,000	17,569,905	7.5798	6.330	6.304	6.330	6.304	6.472	2,757,634	6.3714	-1.95%
2021-06-01	7.680	7.620	7.680	7.330	7.680	2,821,500	21,359,600	7.5703	6.456	6.405	6.456	6.161	6.456	3,356,629	6.3634	3.09%
2021-05-31	7.450	7.360	7.450	7.110	7.500	3,751,000	27,465,445	7.3222	6.262	6.187	6.262	5.976	6.304	4,462,419	6.1548	4.78%
2021-05-28	7.110	7.060	7.130	7.000	7.160	4,301,500	30,461,404	7.0816	5.976	5.934	5.993	5.884	6.019	5,117,327	5.9526	0.00%
2021-05-27	7.110	7.110	7.200	6.640	7.110	4,268,500	29,554,200	6.9238	5.976	5.976	6.052	5.581	5.976	5,078,068	5.8200	6.76%
2021-05-26	6.660	6.600	6.660	6.440	6.700	1,529,500	10,116,155	6.6140	5.598	5.548	5.598	5.413	5.632	1,819,587	5.5596	3.10%
2021-05-25	6.460	6.450	6.460	6.350	6.540	1,559,000	10,049,590	6.4462	5.430	5.422	5.430	5.338	5.497	1,854,682	5.4185	1.10%
2021-05-24	6.390	6.350	6.390	6.320	6.470	1,505,500	9,588,295	6.3688	5.371	5.338	5.371	5.312	5.439	1,791,035	5.3535	-0.93%
2021-05-21	6.450	6.400	6.450	6.380	6.560	1,454,500	9,389,185	6.4553	5.422	5.380	5.422	5.363	5.514	1,730,362	5.4261	0.94%
2021-05-20	6.390	6.370	6.390	6.330	6.540	1,738,500	11,162,435	6.4207	5.371	5.354	5.371	5.321	5.497	2,068,226	5.3971	-1.69%
2021-05-18	6.500	6.480	6.500	6.330	6.500	1,373,000	8,804,955	6.4129	5.464	5.447	5.464	5.321	5.464	1,633,405	5.3906	2.52%
2021-05-17	6.340	6.340	6.360	6.200	6.360	1,719,500	10,787,980	6.2739	5.329	5.329	5.346	5.212	5.346	2,045,622	5.2737	1.12%
2021-05-14	6.270	6.250	6.270	6.250	6.340	1,024,000	6,421,860	6.2713	5.270	5.254	5.270	5.254	5.329	1,218,213	5.2715	0.00%
2021-05-13	6.270	6.250	6.270	6.270	6.370	977,500	6,189,925	6.3324	5.270	5.254	5.270	5.270	5.354	1,162,894	5.3229	-1.26%
2021-05-12	6.350	6.300	6.350	6.150	6.390	1,130,000	7,105,110	6.2877	5.338	5.296	5.338	5.170	5.371	1,344,317	5.2853	2.92%
2021-05-11	6.170	6.170	6.230	6.120	6.240	929,000	5,744,750	6.1838	5.186	5.186	5.237	5.144	5.245	1,105,195	5.1980	-0.16%
2021-05-10	6.180	6.180	6.240	6.040	6.280	951,000	5,877,340	6.1802	5.195	5.195	5.245	5.077	5.279	1,131,368	5.1949	1.15%
2021-05-07	6.110	6.100	6.110	6.030	6.110	1,358,000	8,231,600	6.0616	5.136	5.128	5.136	5.069	5.136	1,615,560	5.0952	1.16%
2021-05-06	6.040	6.000	6.050	5.990	6.090	1,514,500	9,119,965	6.0218	5.077	5.043	5.085	5.035	5.119	1,801,742	5.0617	-0.82%
2021-05-05	6.090	6.050	6.090	5.930	6.090	992,000	5,933,225	5.9811	5.119	5.085	5.119	4.985	5.119	1,180,144	5.0275	2.01%
2021-05-04	5.970	5.970	6.010	5.880	6.010	1,182,000	7,021,455	5.9403	5.018	5.018	5.052	4.943	5.052	1,406,179	4.9933	-0.33%
2021-05-03	5.990	5.980	6.000	5.910	6.130	991,500	5,995,535	6.0469	5.035	5.027	5.043	4.968	5.153	1,179,549	5.0829	-2.12%
2021-04-30	6.120	6.070	6.120	6.000	6.130	1,074,000	6,516,760	6.0677	5.144	5.102	5.144	5.043	5.153	1,277,696	5.1004	0.33%
2021-04-29	6.100	6.090	6.100	6.040	6.100	835,000	5,066,105	6.0672	5.128	5.119	5.128	5.077	5.128	993,367	5.0999	0.16%
2021-04-28	6.090	6.080	6.090	6.050	6.140	1,064,000	6,471,790	6.0825	5.119	5.111	5.119	5.085	5.161	1,265,799	5.1128	-0.16%
2021-04-27	6.100	6.060	6.100	6.060	6.150	996,500	6,075,035	6.0964	5.128	5.094	5.128	5.094	5.170	1,185,497	5.1245	0.33%
2021-04-26	6.080	6.070	6.080	6.050	6.170	911,000	5,542,545	6.0840	5.111	5.102	5.111	5.085	5.186	1,083,781	5.1141	-0.16%
2021-04-23	6.090	6.080	6.090	6.020	6.140	918,000	5,562,080	6.0589	5.119	5.111	5.119	5.060	5.161	1,092,109	5.0930	0.00%
2021-04-22	6.090	6.040	6.090	6.050	6.130	891,000	5,421,205	6.0844	5.119	5.077	5.119	5.085	5.153	1,059,988	5.1144	-0.65%
2021-04-21	6.130	6.050	6.130	6.000	6.160	934,000	5,663,925	6.0642	5.153	5.085	5.153	5.043	5.178	1,111,143	5.0974	0.16%
2021-04-20	6.120	6.110	6.120	6.080	6.190	952,000	5,823,510	6.1171	5.144	5.136	5.144	5.111	5.203	1,132,557	5.1419	0.16%
2021-04-19	6.110	6.060	6.110	6.050	6.200	1,139,000	6,983,440	6.1312	5.136	5.094	5.136	5.085	5.212	1,355,024	5.1537	-0.49%
2021-04-16	6.140	6.110	6.140	5.960	6.180	1,292,500	7,886,315	6.1016	5.161	5.136	5.161	5.010	5.195	1,537,637	5.1289	3.37%
2021-04-15	5.940	5.920	5.940	5.790	6.030	1,612,000	9,499,080	5.8927	4.993	4.976	4.993	4.867	5.069	1,917,734	4.9533	0.68%
2021-04-14	5.900	5.900	5.910	5.900	6.030	1,192,000	7,121,870	5.9747	4.959	4.959	4.968	4.959	5.069	1,418,076	5.0222	-1.01%
2021-04-13	5.960	5.950	5.970	5.920	6.080	1,351,500	8,123,845	6.0110	5.010	5.001	5.018	4.976	5.111	1,607,827	5.0527	-0.67%
2021-04-12	6.000	5.950	6.000	5.870	6.040	1,531,500	9,115,550	5.9520	5.043	5.001	5.043	4.934	5.077	1,821,966	5.0031	0.00%
2021-04-09	6.000	6.000	6.060	5.980	6.180	1,769,500	10,700,310	6.0471	5.043	5.043	5.094	5.027	5.195	2,105,105	5.0830	-2.91%
2021-04-08	6.180	6.080	6.180	6.050	6.230	1,311,000	8,052,295	6.1421	5.195	5.111	5.195	5.085	5.237	1,559,646	5.1629	-0.32%
2021-04-07	6.200	6.180	6.200	6.100	6.360	1,451,000	9,032,930	6.2253	5.212	5.195	5.212	5.128	5.346	1,726,198	5.2328	-0.16%
2021-04-01	6.210	6.170	6.210	6.160	6.380	1,357,500	8,470,155	6.2395	5.220	5.186	5.220	5.178	5.363	1,614,965	5.2448	-1.58%
2021-03-31	6.310	6.250	6.310	6.150	6.330	2,245,000	14,022,590	6.2461	5.304	5.254	5.304	5.170	5.321	2,670,789	5.2504	1.77%
2021-03-30	6.200	6.200	6.230	5.980	6.250	2,430,000	14,819,517	6.0986	5.212	5.212	5.237	5.027	5.254	2,890,876	5.1263	3.16%
2021-03-29	6.010	5.970	6.010	5.950	6.220	1,446,500	8,691,945	6.0089	5.052	5.018	5.052	5.001	5.228	1,720,845	5.0510	-2.12%
2021-03-26	6.140	6.040	6.150	5.960	6.240	1,462,000	8,829,065	6.0390	5.161	5.077	5.170	5.010	5.245	1,739,285	5.0763	2.33%
2021-03-25	6.000	5.930	6.000	5.900	6.200	1,400,500	8,372,680	5.9784	5.043	4.985	5.043	4.959	5.212	1,666,120	5.0253	-2.28%
2021-03-24	6.140	6.060	6.140	6.060	6.570	1,709,000	10,561,220	6.1798	5.161	5.094	5.161	5.094	5.523	2,033,131	5.1946	-4.66%
2021-03-23	6.440	6.400	6.440	6.320	6.890	1,921,500	12,545,950	6.5292	5.413	5.380	5.413	5.312	5.792	2,285,934	5.4883	-5.71%
2021-03-22	6.830	6.740	6.830	6.700	7.020	2,350,000	16,129,235	6.8635	5.741	5.665	5.741	5.632	5.901	2,795,704	5.7693	-1.01%
2021-03-19	6.900	6.890	6.900	6.560	7.000	4,134,500	28,218,945	6.8252	5.800	5.792	5.800	5.514	5.884	4,918,654	5.7371	4.23%
2021-03-18	6.620	6.560	6.620	6.500	6.750	2,012,500	13,351,560	6.6343	5.565	5.514	5.565	5.464	5.674	2,394,193	5.5766	0.30%
2021-03-17	6.600	6.550	6.600	6.410	6.670	1,477,000	9,690,960	6.5612	5.548	5.506	5.548	5.388	5.607	1,757,129	5.5152	2.01%
2021-03-16	6.470	6.420	6.470	6.330	6.590	1,693,500	10,940,415	6.4602	5.439	5.396	5.439	5.321	5.539	2,014,691	5.4303	1.57%
2021-03-15	6.370	6.270	6.370	6.220	6.380	1,816,500	11,449,765	6.3032	5.354	5.270	5.354	5.228	5.363	2,161,019	5.2983	0.95%
2021-03-12	6.310	6.290	6.310	6.250	6.360	1,650,000	10,386,255	6.2947	5.304	5.287	5.304	5.254	5.346	1,962,941	5.2912	0.96%
2021-03-11	6.250	6.230	6.250	6.090	6.250	2,231,500	13,834,537	6.1997	5.254	5.237	5.254	5.119	5.254	2,654,729	5.2113	2.80%
2021-03-10	6.080	6.020	6.100	5.970	6.100	1,882,000	11,381,190	6.0474	5.111	5.060	5.128	5.018	5.128	2,238,942	5.0833	1.33%
2021-03-09	6.000	5.950	6.000	5.870	6.090	2,033,000	12,183,710	5.9930	5.043	5.001	5.043	4.934	5.119	2,418,581	5.0375	-0.83%
2021-03-08	6.050	6.050	6.090	5.870	6.130	2,124,500	12,662,130	5.9601	5.085	5.085	5.119	4.934	5.153	2,527,435	5.0099	-0.82%
2021-03-05	6.100	6.070	6.100	5.880	6.190	1,738,000	10,420,510	5.9957	5.128	5.102	5.128	4.943	5.203	2,067,631	5.0398	-0.16%
2021-03-04	6.110	6.110	6.150	6.110	6.470	2,066,500	12,895,250	6.2401	5.136	5.136	5.170	5.136	5.439	2,458,435	5.2453	-5.56%
2021-03-03	6.470	6.390	6.470	6.300	6.540	1,813,000	11,598,625	6.3975	5.439	5.371	5.439	5.296	5.497	2,156,856	5.3776	0.47%
2021-03-02	6.440	6.380	6.450	6.220	6.600	2,524,000	16,277,645	6.4491	5.413	5.363	5.422	5.228	5.548	3,002,705	5.4210	-1.53%
2021-03-01	6.540	6.470	6.540	6.190	6.540	3,208,000	20,379,695	6.3528	5.497	5.439	5.497	5.203	5.497	3,816,433	5.3400	4.81%
2021-02-26	6.240	6.240	6.250	6.100	6.530	2,240,000	13,965,415	6.2346	5.245	5.245	5.254	5.128	5.489	2,664,841	5.2406	-5.17%
2021-02-25	6.580	6.550	6.580	6.300	6.690	2,118,000	13,718,015	6.4769	5.531	5.506	5.531	5.296	5.623	2,519,702	5.4443	1.23%
2021-02-24	6.500	6.450	6.500	6.400	7.180	2,575,000	17,508,015	6.7992	5.464	5.422	5.464	5.380	6.035	3,063,377	5.7153	-8.45%
2021-02-23	7.100	7.080	7.100	6.890	7.220	3,005,000	21,284,850	7.0831	5.968	5.951	5.968	5.792	6.069	3,574,932	5.9539	0.85%
2021-02-22	7.040	6.930	7.040	6.880	7.180	3,100,000	21,649,490	6.9837	5.918	5.825	5.918	5.783	6.035	3,687,949	5.8703	1.59%
2021-02-19	6.930	6.890	6.930	6.400	6.970	3,250,000	21,891,985	6.7360	5.825	5.792	5.825	5.380	5.859	3,866,399	5.6621	5.80%
2021-02-18	6.550	6.500	6.550	6.510	6.720	3,161,500	20,801,675	6.5797	5.506	5.464	5.506	5.472	5.649	3,761,114	5.5307	-2.09%
2021-02-17	6.690	6.570	6.690	6.540	6.830	3,090,000	20,793,715	6.7294	5.623	5.523	5.623	5.497	5.741	3,676,053	5.6565	-1.76%
2021-02-16	6.810	6.790	6.810	6.640	6.850	1,881,000	12,659,620	6.7303	5.724	5.708	5.724	5.581	5.758	2,237,752	5.6573	2.56%
2021-02-11	6.640	6.630	6.640	6.580	6.680	1,451,000	9,633,185	6.6390	5.581	5.573	5.581	5.531	5.615	1,726,198	5.5806	0.45%
2021-02-10	6.610	6.600	6.610	6.560	6.690	4,246,000	28,192,770	6.6398	5.556	5.548	5.556	5.514	5.623	5,051,301	5.5813	0.30%
2021-02-09	6.590	6.590	6.620	6.540	6.680	4,346,500	28,751,890	6.6150	5.539	5.539	5.565	5.497	5.615	5,170,862	5.5604	0.76%
2021-02-08	6.540	6.510	6.540	6.300	6.660	6,413,500	41,619,750	6.4894	5.497	5.472	5.497	5.296	5.598	7,629,891	5.4548	5.48%
2021-02-05	6.200	6.160	6.200	6.100	6.300	5,059,000	31,357,175	6.1983	5.212	5.178	5.212	5.128	5.296	6,018,495	5.2101	0.32%
2021-02-04	6.180	6.150	6.180	6.080	6.490	4,651,000	28,925,305	6.2192	5.195	5.170	5.195	5.111	5.455	5,533,114	5.2277	1.64%
2021-02-03	6.080	6.060	6.080	5.870	6.230	4,857,000	29,183,590	6.0086	5.111	5.094	5.111	4.934	5.237	5,778,184	5.0507	2.36%
2021-02-02	5.940	5.870	5.940	5.850	6.050	5,918,000	35,136,065	5.9372	4.993	4.934	4.993	4.917	5.085	7,040,414	4.9906	0.85%
2021-02-01	5.890	5.870	5.890	5.750	6.000	3,969,144	23,212,424	5.8482	4.951	4.934	4.951	4.833	5.043	4,721,936	4.9159	-1.83%
2021-01-29	6.000	5.970	6.000	5.890	6.010	6,518,000	38,897,485	5.9677	5.043	5.018	5.043	4.951	5.052	7,754,211	5.0163	1.01%
2021-01-28	5.940	5.870	5.940	5.830	6.060	3,757,500	22,155,490	5.8963	4.993	4.934	4.993	4.901	5.094	4,470,152	4.9563	-0.17%
2021-01-27	5.950	5.930	5.950	5.670	6.000	3,692,000	21,673,250	5.8703	5.001	4.985	5.001	4.766	5.043	4,392,229	4.9345	4.39%
2021-01-26	5.700	5.600	5.700	5.310	5.800	3,635,500	19,840,052	5.4573	4.791	4.707	4.791	4.463	4.875	4,325,013	4.5873	2.15%
2021-01-25	5.580	5.550	5.580	5.520	5.880	2,694,000	15,145,005	5.6218	4.690	4.665	4.690	4.640	4.943	3,204,947	4.7255	-2.62%
2021-01-22	5.730	5.710	5.730	5.700	6.000	2,438,000	14,230,500	5.8370	4.816	4.800	4.816	4.791	5.043	2,900,394	4.9064	-1.04%
2021-01-21	5.790	5.770	5.790	5.690	5.880	2,614,000	15,065,502	5.7634	4.867	4.850	4.867	4.783	4.943	3,109,774	4.8446	-1.53%
2021-01-20	5.880	5.860	5.880	5.770	5.950	2,865,000	16,748,705	5.8460	4.943	4.926	4.943	4.850	5.001	3,408,379	4.9140	-0.84%
2021-01-19	5.930	5.920	5.930	5.890	6.000	3,422,500	20,347,420	5.9452	4.985	4.976	4.985	4.951	5.043	4,071,615	4.9974	0.00%
2021-01-18	5.930	5.930	5.960	5.850	6.050	2,751,000	16,336,005	5.9382	4.985	4.985	5.010	4.917	5.085	3,272,758	4.9915	-0.67%
2021-01-15	5.970	5.920	5.970	5.900	6.090	4,406,000	26,372,069	5.9855	5.018	4.976	5.018	4.959	5.119	5,241,647	5.0313	-1.49%
2021-01-14	6.060	6.010	6.060	5.910	6.090	2,429,000	14,566,977	5.9971	5.094	5.052	5.094	4.968	5.119	2,889,687	5.0410	1.85%
2021-01-13	5.950	5.840	5.950	5.800	6.050	4,839,000	28,600,109	5.9103	5.001	4.909	5.001	4.875	5.085	5,756,770	4.9681	-0.50%
2021-01-12	5.980	5.940	5.980	5.900	6.040	2,238,000	13,367,975	5.9732	5.027	4.993	5.027	4.959	5.077	2,662,462	5.0209	0.00%
2021-01-11	5.980	5.920	5.990	5.930	6.080	2,742,000	16,382,570	5.9747	5.027	4.976	5.035	4.985	5.111	3,262,051	5.0222	-1.64%
2021-01-08	6.080	6.060	6.080	6.060	6.350	2,058,500	12,712,345	6.1755	5.111	5.094	5.111	5.094	5.338	2,448,917	5.1910	-1.94%
2021-01-07	6.200	6.190	6.200	6.020	6.200	2,161,500	13,216,960	6.1147	5.212	5.203	5.212	5.060	5.212	2,571,452	5.1399	1.47%
2021-01-06	6.110	6.100	6.110	6.060	6.200	2,149,500	13,122,345	6.1048	5.136	5.128	5.136	5.094	5.212	2,557,177	5.1316	0.16%
2021-01-05	6.100	6.080	6.100	6.010	6.250	2,073,000	12,662,130	6.1081	5.128	5.111	5.128	5.052	5.254	2,466,167	5.1343	-1.61%
2021-01-04	6.200	6.180	6.200	6.050	6.300	2,270,460	14,041,730	6.1845	5.212	5.195	5.212	5.085	5.296	2,701,078	5.1986	2.48%
2020-12-31	6.050	5.930	5.990	5.870	6.050	2,092,500	12,432,790	5.9416	5.085	4.985	5.035	4.934	5.085	2,489,366	4.9944	1.68%
2020-12-30	5.950	5.940	5.950	5.880	6.000	2,574,000	15,310,970	5.9483	5.001	4.993	5.001	4.943	5.043	3,062,188	5.0000	0.00%
2020-12-29	5.950	5.850	5.900	5.800	5.980	2,770,500	16,355,590	5.9035	5.001	4.917	4.959	4.875	5.027	3,295,956	4.9623	1.02%
2020-12-28	5.890	5.890	5.900	5.770	6.020	3,143,000	18,501,325	5.8865	4.951	4.951	4.959	4.850	5.060	3,739,105	4.9481	1.38%
2020-12-24	5.810	5.800	5.810	5.760	5.830	1,608,000	9,317,940	5.7947	4.884	4.875	4.884	4.842	4.901	1,912,975	4.8709	0.87%
2020-12-23	5.760	5.740	5.760	5.670	5.850	3,955,500	22,805,295	5.7655	4.842	4.825	4.842	4.766	4.917	4,705,704	4.8463	1.77%
2020-12-22	5.660	5.650	5.660	5.390	5.710	5,049,000	27,853,235	5.5166	4.758	4.749	4.758	4.531	4.800	6,006,599	4.6371	4.04%
2020-12-21	5.440	5.430	5.440	5.260	5.500	3,420,500	18,514,625	5.4128	4.573	4.564	4.573	4.421	4.623	4,069,236	4.5499	3.62%
2020-12-18	5.250	5.240	5.250	5.200	5.400	4,123,452	21,823,482	5.2925	4.413	4.405	4.413	4.371	4.539	4,905,510	4.4488	0.96%
2020-12-17	5.200	5.190	5.200	5.060	5.250	3,252,500	16,739,990	5.1468	4.371	4.363	4.371	4.253	4.413	3,869,373	4.3263	2.16%
2020-12-16	5.090	5.080	5.090	5.020	5.200	2,971,500	15,204,490	5.1168	4.279	4.270	4.279	4.220	4.371	3,535,078	4.3010	-2.12%
2020-12-15	5.200	5.060	5.200	5.060	5.230	2,637,000	13,506,040	5.1217	4.371	4.253	4.371	4.253	4.396	3,137,136	4.3052	1.17%
2020-12-14	5.140	5.140	5.200	5.030	5.200	2,959,000	15,056,230	5.0883	4.321	4.321	4.371	4.228	4.371	3,520,207	4.2771	-0.19%
2020-12-11	5.150	5.100	5.150	5.060	5.290	3,026,500	15,463,020	5.1092	4.329	4.287	4.329	4.253	4.447	3,600,509	4.2947	-1.34%
2020-12-10	5.220	5.200	5.220	5.070	5.270	2,606,000	13,520,960	5.1884	4.388	4.371	4.388	4.262	4.430	3,100,257	4.3612	2.15%
2020-12-09	5.110	5.070	5.110	5.000	5.180	2,758,000	13,955,420	5.0600	4.295	4.262	4.295	4.203	4.354	3,281,085	4.2533	0.79%
2020-12-08	5.070	5.070	5.080	5.020	5.170	2,520,000	12,769,710	5.0673	4.262	4.262	4.270	4.220	4.346	2,997,946	4.2595	-1.36%
2020-12-07	5.140	5.140	5.150	5.090	5.280	2,709,500	13,913,870	5.1352	4.321	4.321	4.329	4.279	4.438	3,223,387	4.3165	-1.91%
2020-12-04	5.240	5.230	5.240	5.180	5.380	3,077,500	16,052,325	5.2160	4.405	4.396	4.405	4.354	4.522	3,661,182	4.3845	-1.69%
2020-12-03	5.330	5.280	5.330	5.220	5.450	3,056,500	16,096,740	5.2664	4.480	4.438	4.480	4.388	4.581	3,636,199	4.4268	-1.30%
2020-12-02	5.400	5.380	5.400	5.280	5.500	3,033,500	16,161,525	5.3277	4.539	4.522	4.539	4.438	4.623	3,608,837	4.4783	-1.10%
2020-12-01	5.460	5.420	5.460	5.360	5.590	2,849,000	15,379,630	5.3983	4.590	4.556	4.590	4.505	4.699	3,389,344	4.5376	-1.27%
2020-11-30	5.530	5.520	5.530	5.200	5.530	3,615,000	19,119,270	5.2889	4.648	4.640	4.648	4.371	4.648	4,300,625	4.4457	5.13%
2020-11-27	5.260	5.260	5.270	5.180	5.350	3,154,000	16,552,835	5.2482	4.421	4.421	4.430	4.354	4.497	3,752,191	4.4115	-0.75%
2020-11-26	5.300	5.270	5.300	5.260	5.460	3,363,500	17,811,122	5.2954	4.455	4.430	4.455	4.421	4.590	4,001,425	4.4512	-1.49%
2020-11-25	5.380	5.350	5.380	5.290	5.690	3,869,000	20,961,625	5.4178	4.522	4.497	4.522	4.447	4.783	4,602,799	4.5541	-4.10%
2020-11-24	5.610	5.610	5.640	5.580	5.860	3,695,500	21,014,430	5.6865	4.716	4.716	4.741	4.690	4.926	4,396,393	4.7799	0.18%
2020-11-23	5.600	5.580	5.600	5.390	5.690	3,889,000	21,385,512	5.4990	4.707	4.690	4.707	4.531	4.783	4,626,592	4.6223	3.90%
2020-11-20	5.390	5.390	5.400	5.350	5.490	4,030,500	21,728,837	5.3911	4.531	4.531	4.539	4.497	4.615	4,794,929	4.5316	0.00%
2020-11-19	5.390	5.360	5.390	5.290	5.510	3,945,000	21,216,710	5.3781	4.531	4.505	4.531	4.447	4.632	4,693,213	4.5207	-0.74%
2020-11-18	5.430	5.430	5.450	5.430	5.560	3,152,500	17,292,945	5.4855	4.564	4.564	4.581	4.564	4.674	3,750,407	4.6110	-1.99%
2020-11-17	5.540	5.520	5.540	5.410	5.630	3,479,000	19,218,825	5.5242	4.657	4.640	4.657	4.548	4.732	4,138,831	4.6435	-0.18%
2020-11-16	5.550	5.550	5.590	5.540	5.670	3,356,500	18,810,060	5.6041	4.665	4.665	4.699	4.657	4.766	3,993,097	4.7106	-2.29%
2020-11-13	5.680	5.580	5.680	5.490	5.740	4,026,000	22,429,745	5.5712	4.774	4.690	4.774	4.615	4.825	4,789,576	4.6830	0.71%
2020-11-12	5.640	5.620	5.640	5.510	5.740	4,842,000	27,241,500	5.6261	4.741	4.724	4.741	4.632	4.825	5,760,339	4.7291	2.92%
2020-11-11	5.480	5.440	5.480	5.350	5.540	3,555,500	19,267,625	5.4191	4.606	4.573	4.606	4.497	4.657	4,229,840	4.5552	-0.18%
2020-11-10	5.490	5.420	5.490	5.410	5.700	3,939,000	21,558,705	5.4731	4.615	4.556	4.615	4.548	4.791	4,686,075	4.6006	-1.44%
2020-11-09	5.570	5.570	5.580	5.280	5.580	3,802,500	20,661,545	5.4337	4.682	4.682	4.690	4.438	4.690	4,523,686	4.5674	5.09%
2020-11-06	5.300	5.280	5.300	5.220	5.420	3,797,500	20,096,245	5.2920	4.455	4.438	4.455	4.388	4.556	4,517,738	4.4483	-0.93%
2020-11-05	5.350	5.290	5.350	5.280	5.400	4,336,500	23,034,605	5.3118	4.497	4.447	4.497	4.438	4.539	5,158,965	4.4650	0.94%
2020-11-04	5.300	5.290	5.300	5.230	5.390	4,511,000	23,836,000	5.2840	4.455	4.447	4.455	4.396	4.531	5,366,561	4.4416	-0.75%
2020-11-03	5.340	5.280	5.340	5.270	5.470	3,879,000	20,782,360	5.3577	4.489	4.438	4.489	4.430	4.598	4,614,695	4.5035	-0.93%
2020-11-02	5.390	5.340	5.390	5.330	5.450	2,861,000	15,413,100	5.3873	4.531	4.489	4.531	4.480	4.581	3,403,620	4.5284	0.37%
2020-10-30	5.370	5.340	5.370	5.210	5.450	3,392,000	18,145,592	5.3495	4.514	4.489	4.514	4.379	4.581	4,035,330	4.4967	-1.47%
2020-10-29	5.450	5.450	5.460	5.410	5.680	2,794,000	15,310,190	5.4797	4.581	4.581	4.590	4.548	4.774	3,323,913	4.6061	0.37%
2020-10-28	5.430	5.420	5.430	5.300	5.480	3,130,500	16,969,825	5.4208	4.564	4.556	4.564	4.455	4.606	3,724,234	4.5566	2.07%
2020-10-27	5.320	5.320	5.350	5.300	5.450	2,849,000	15,214,650	5.3403	4.472	4.472	4.497	4.455	4.581	3,389,344	4.4890	-2.39%
2020-10-23	5.450	5.420	5.450	5.390	5.600	3,516,000	19,133,440	5.4418	4.581	4.556	4.581	4.531	4.707	4,182,848	4.5743	-1.62%
2020-10-22	5.540	5.520	5.540	5.450	5.620	3,052,000	16,786,320	5.5001	4.657	4.640	4.657	4.581	4.724	3,630,846	4.6233	0.73%
2020-10-21	5.500	5.480	5.500	5.460	5.680	3,185,000	17,556,140	5.5121	4.623	4.606	4.623	4.590	4.774	3,789,071	4.6334	-1.79%
2020-10-20	5.600	5.570	5.600	5.440	5.670	2,876,500	15,829,265	5.5030	4.707	4.682	4.707	4.573	4.766	3,422,060	4.6257	-1.41%
2020-10-19	5.680	5.550	5.680	5.500	5.770	2,985,500	16,783,275	5.6216	4.774	4.665	4.774	4.623	4.850	3,551,733	4.7254	0.00%
2020-10-16	5.680	5.680	5.690	5.650	5.760	3,107,500	17,689,780	5.6926	4.774	4.774	4.783	4.749	4.842	3,696,872	4.7851	-0.87%
2020-10-15	5.730	5.720	5.730	5.720	5.970	2,940,000	17,249,350	5.8671	4.816	4.808	4.816	4.808	5.018	3,497,604	4.9318	-3.70%
2020-10-14	5.950	5.920	5.950	5.740	6.010	3,412,500	19,965,470	5.8507	5.001	4.976	5.001	4.825	5.052	4,059,718	4.9179	2.76%
2020-10-12	5.790	5.740	5.790	5.700	5.790	3,230,500	18,588,545	5.7541	4.867	4.825	4.867	4.791	4.867	3,843,200	4.8367	0.87%
2020-10-09	5.740	5.730	5.740	5.680	6.140	2,738,500	16,089,390	5.8753	4.825	4.816	4.825	4.774	5.161	3,257,887	4.9386	-6.36%
2020-10-08	6.130	6.090	6.130	5.510	6.280	4,054,000	23,572,140	5.8145	5.153	5.119	5.153	4.632	5.279	4,822,886	4.8876	10.85%
2020-10-07	5.530	5.530	5.540	5.480	5.580	2,862,500	15,748,355	5.5016	4.648	4.648	4.657	4.606	4.690	3,405,405	4.6245	-0.54%
2020-10-06	5.560	5.540	5.560	5.450	5.580	3,132,000	17,280,730	5.5175	4.674	4.657	4.674	4.581	4.690	3,726,019	4.6379	1.09%
2020-10-05	5.500	5.420	5.510	5.370	5.640	3,084,000	16,772,905	5.4387	4.623	4.556	4.632	4.514	4.741	3,668,915	4.5716	0.18%
2020-09-30	5.490	5.370	5.490	5.380	5.600	4,853,600	26,533,007	5.4667	4.615	4.514	4.615	4.522	4.707	5,774,139	4.5951	-0.18%
2020-09-29	5.500	5.450	5.500	5.430	5.570	4,104,500	22,524,062	5.4877	4.623	4.581	4.623	4.564	4.682	4,882,964	4.6128	0.92%
2020-09-28	5.450	5.440	5.450	5.350	5.550	4,323,500	23,506,485	5.4369	4.581	4.573	4.581	4.497	4.665	5,143,500	4.5701	1.68%
2020-09-25	5.360	5.330	5.360	5.280	5.540	3,811,000	20,556,405	5.3940	4.505	4.480	4.505	4.438	4.657	4,533,798	4.5340	-2.55%
2020-09-24	5.500	5.500	5.540	5.150	5.620	4,968,500	26,222,085	5.2777	4.623	4.623	4.657	4.329	4.724	5,910,831	4.4363	5.77%
2020-09-23	5.200	5.190	5.200	5.110	5.250	5,522,500	28,571,700	5.1737	4.371	4.363	4.371	4.295	4.413	6,569,903	4.3489	0.00%
2020-09-22	5.200	5.200	5.210	5.110	5.260	4,944,000	25,492,507	5.1563	4.371	4.371	4.379	4.295	4.421	5,881,684	4.3342	0.58%
2020-09-21	5.170	5.170	5.180	5.110	5.490	4,157,000	21,712,980	5.2232	4.346	4.346	4.354	4.295	4.615	4,945,421	4.3905	-4.44%
2020-09-18	5.410	5.410	5.420	5.090	5.510	8,802,500	46,453,145	5.2773	4.548	4.548	4.556	4.279	4.632	10,471,992	4.4359	-0.92%
2020-09-17	5.460	5.450	5.460	5.460	6.090	6,514,500	37,076,025	5.6913	4.590	4.581	4.590	4.590	5.119	7,750,047	4.7840	-8.85%
2020-09-16	5.990	5.990	6.010	5.980	6.300	6,093,000	37,105,930	6.0899	5.035	5.035	5.052	5.027	5.296	7,248,605	5.1190	-4.31%
2020-09-15	6.260	6.260	6.270	6.240	6.430	4,564,379	29,027,252	6.3595	5.262	5.262	5.270	5.245	5.405	5,430,064	5.3457	-1.42%
2020-09-14	6.350	6.350	6.370	6.300	6.600	4,660,500	29,801,330	6.3944	5.338	5.338	5.354	5.296	5.548	5,544,415	5.3750	-0.31%
2020-09-11	6.370	6.370	6.420	6.060	7.760	69,424,500	478,392,325	6.8908	5.354	5.354	5.396	5.094	6.523	82,591,626	5.7923	-22.79%
2020-09-10	8.250	8.250	8.260	8.220	8.500	4,483,000	37,339,155	8.3291	6.935	6.935	6.943	6.910	7.145	5,333,251	7.0012	0.24%
2020-09-09	8.230	8.230	8.250	7.840	8.230	5,638,500	44,980,595	7.9774	6.918	6.918	6.935	6.590	6.918	6,707,904	6.7056	1.86%
2020-09-08	8.080	8.060	8.080	7.810	8.100	5,017,000	39,782,905	7.9296	6.792	6.775	6.792	6.565	6.809	5,968,530	6.6654	2.15%
2020-09-07	7.910	7.900	7.910	7.740	8.040	4,665,000	36,568,105	7.8388	6.649	6.641	6.649	6.506	6.758	5,549,769	6.5891	0.13%
2020-09-04	7.900	7.810	7.900	7.700	8.100	3,949,500	30,952,475	7.8371	6.641	6.565	6.641	6.472	6.809	4,698,566	6.5876	-1.50%
2020-09-03	8.020	8.000	8.020	7.810	8.070	5,164,000	40,935,760	7.9271	6.741	6.725	6.741	6.565	6.783	6,143,410	6.6634	2.04%
2020-09-02	7.860	7.840	7.870	7.770	7.970	4,313,000	33,918,240	7.8642	6.607	6.590	6.615	6.531	6.699	5,131,008	6.6104	0.51%
2020-09-01	7.820	7.810	7.870	7.810	7.980	4,195,000	33,089,855	7.8879	6.573	6.565	6.615	6.565	6.708	4,990,628	6.6304	-1.64%
2020-08-31	7.950	7.880	7.950	7.810	7.980	4,962,000	39,031,425	7.8661	6.683	6.624	6.683	6.565	6.708	5,903,098	6.6120	2.19%
2020-08-28	7.780	7.760	7.780	7.760	8.000	3,991,500	31,168,370	7.8087	6.540	6.523	6.540	6.523	6.725	4,748,532	6.5638	-0.89%
2020-08-27	7.850	7.830	7.850	7.520	7.870	5,926,000	45,858,890	7.7386	6.599	6.582	6.599	6.321	6.615	7,049,932	6.5049	3.84%
2020-08-26	7.560	7.550	7.560	7.240	7.660	4,421,000	32,964,015	7.4562	6.355	6.346	6.355	6.086	6.439	5,259,492	6.2675	3.85%
2020-08-25	7.280	7.250	7.280	7.070	7.290	2,849,500	20,305,655	7.1260	6.119	6.094	6.119	5.943	6.128	3,389,939	5.9900	2.39%
2020-08-24	7.110	7.020	7.110	7.080	7.260	1,992,500	14,320,225	7.1871	5.976	5.901	5.976	5.951	6.103	2,370,400	6.0413	-0.84%
2020-08-21	7.170	7.150	7.170	7.080	7.240	2,091,000	15,003,815	7.1754	6.027	6.010	6.027	5.951	6.086	2,487,581	6.0315	1.27%
2020-08-20	7.080	7.070	7.080	7.050	7.300	1,990,000	14,178,100	7.1247	5.951	5.943	5.951	5.926	6.136	2,367,426	5.9888	-2.21%
2020-08-19	7.240	7.210	7.260	7.190	7.400	846,000	6,126,120	7.2413	6.086	6.061	6.103	6.044	6.220	1,006,453	6.0868	0.00%
2020-08-18	7.240	7.200	7.280	6.950	7.310	2,042,000	14,622,120	7.1607	6.086	6.052	6.119	5.842	6.145	2,429,288	6.0191	2.70%
2020-08-17	7.050	7.030	7.100	6.990	7.150	1,428,000	10,098,300	7.0716	5.926	5.909	5.968	5.876	6.010	1,698,836	5.9442	1.44%
2020-08-14	6.950	6.930	6.950	6.820	7.040	1,962,000	13,629,220	6.9466	5.842	5.825	5.842	5.733	5.918	2,334,115	5.8391	0.43%
2020-08-13	6.920	6.920	6.930	6.560	6.920	1,486,000	9,956,840	6.7004	5.817	5.817	5.825	5.514	5.817	1,767,836	5.6322	4.06%
2020-08-12	6.650	6.620	6.650	6.520	6.800	1,670,000	11,063,760	6.6250	5.590	5.565	5.590	5.481	5.716	1,986,734	5.5688	-1.63%
2020-08-11	6.760	6.730	6.760	6.710	6.900	2,200,000	14,911,460	6.7779	5.682	5.657	5.682	5.640	5.800	2,617,254	5.6974	-1.17%
2020-08-10	6.840	6.830	6.840	6.750	6.880	1,646,000	11,268,080	6.8457	5.750	5.741	5.750	5.674	5.783	1,958,182	5.7544	-0.15%
2020-08-07	6.850	6.770	6.850	6.740	7.050	1,416,000	9,633,020	6.8030	5.758	5.691	5.758	5.665	5.926	1,684,560	5.7184	-2.28%
2020-08-06	7.010	6.970	7.040	6.800	7.080	1,666,000	11,456,720	6.8768	5.892	5.859	5.918	5.716	5.951	1,981,975	5.7805	1.89%
2020-08-05	6.880	6.850	6.880	6.820	7.060	1,378,000	9,463,560	6.8676	5.783	5.758	5.783	5.733	5.934	1,639,353	5.7727	-2.27%
2020-08-04	7.040	6.860	7.050	6.850	7.120	1,356,000	9,386,400	6.9221	5.918	5.766	5.926	5.758	5.985	1,613,180	5.8186	-0.28%
2020-08-03	7.060	7.060	7.080	6.920	7.620	1,946,000	13,801,360	7.0922	5.934	5.934	5.951	5.817	6.405	2,315,080	5.9615	-5.87%
2020-07-31	7.500	7.480	7.500	6.850	7.690	3,712,000	26,226,100	7.0652	6.304	6.288	6.304	5.758	6.464	4,416,022	5.9389	10.95%
2020-07-30	6.760	6.720	6.760	6.710	6.850	1,748,000	11,792,920	6.7465	5.682	5.649	5.682	5.640	5.758	2,079,528	5.6710	-0.59%
2020-07-29	6.800	6.760	6.800	6.750	6.890	1,688,000	11,492,080	6.8081	5.716	5.682	5.716	5.674	5.792	2,008,148	5.7227	-0.29%
2020-07-28	6.820	6.780	6.820	6.480	6.860	2,304,000	15,464,340	6.7120	5.733	5.699	5.733	5.447	5.766	2,740,979	5.6419	4.28%
2020-07-27	6.540	6.470	6.540	6.480	6.740	1,446,000	9,498,640	6.5689	5.497	5.439	5.497	5.447	5.665	1,720,250	5.5217	-1.36%
2020-07-24	6.630	6.530	6.630	6.550	6.690	2,114,000	13,950,340	6.5990	5.573	5.489	5.573	5.506	5.623	2,514,944	5.5470	-0.75%
2020-07-23	6.680	6.610	6.680	6.610	6.800	2,446,000	16,304,800	6.6659	5.615	5.556	5.615	5.556	5.716	2,909,911	5.6032	-0.74%
2020-07-22	6.730	6.690	6.730	6.580	6.990	2,040,000	13,716,000	6.7235	5.657	5.623	5.657	5.531	5.876	2,426,909	5.6516	1.97%
2020-07-21	6.600	6.540	6.600	6.540	6.760	1,254,000	8,289,120	6.6101	5.548	5.497	5.548	5.497	5.682	1,491,835	5.5563	0.61%
2020-07-20	6.560	6.490	6.560	6.500	6.700	1,566,000	10,280,280	6.5647	5.514	5.455	5.514	5.464	5.632	1,863,009	5.5181	0.00%
2020-07-17	6.560	6.530	6.570	6.530	6.660	1,741,423	11,433,020	6.5653	5.514	5.489	5.523	5.489	5.598	2,071,703	5.5187	-0.15%
2020-07-16	6.570	6.530	6.580	6.540	6.780	1,706,000	11,303,180	6.6255	5.523	5.489	5.531	5.497	5.699	2,029,562	5.5693	-1.65%
2020-07-15	6.680	6.640	6.680	6.550	6.790	1,916,000	12,768,760	6.6643	5.615	5.581	5.615	5.506	5.708	2,279,391	5.6018	1.21%
2020-07-14	6.600	6.550	6.600	6.470	6.700	1,884,000	12,300,280	6.5288	5.548	5.506	5.548	5.439	5.632	2,241,321	5.4880	0.30%
2020-07-13	6.580	6.580	6.620	6.570	6.780	1,716,000	11,431,460	6.6617	5.531	5.531	5.565	5.523	5.699	2,041,458	5.5997	0.00%
2020-07-10	6.580	6.540	6.580	6.540	6.740	1,714,000	11,341,220	6.6168	5.531	5.497	5.531	5.497	5.665	2,039,079	5.5619	-1.35%
2020-07-09	6.670	6.670	6.700	6.480	6.680	2,076,000	13,674,800	6.5871	5.607	5.607	5.632	5.447	5.615	2,469,736	5.5369	2.93%
2020-07-08	6.480	6.470	6.500	6.450	6.540	1,998,000	12,947,020	6.4800	5.447	5.439	5.464	5.422	5.497	2,376,943	5.4469	0.47%
2020-07-07	6.450	6.440	6.470	6.420	6.500	1,960,000	12,635,200	6.4465	5.422	5.413	5.439	5.396	5.464	2,331,736	5.4188	-0.46%
2020-07-06	6.480	6.450	6.490	6.380	6.480	1,534,000	9,857,640	6.4261	5.447	5.422	5.455	5.363	5.447	1,824,940	5.4016	1.41%
2020-07-03	6.390	6.380	6.440	6.390	6.520	1,250,000	8,072,660	6.4581	5.371	5.363	5.413	5.371	5.481	1,487,076	5.4285	-1.08%
2020-07-02	6.460	6.390	6.460	6.360	6.540	1,634,000	10,543,620	6.4526	5.430	5.371	5.430	5.346	5.497	1,943,906	5.4239	1.89%
2020-06-30	6.340	6.340	6.390	6.330	6.430	2,178,000	13,882,520	6.3740	5.329	5.329	5.371	5.321	5.405	2,591,082	5.3578	0.16%
2020-06-29	6.330	6.320	6.330	6.320	6.380	1,604,000	10,160,040	6.3342	5.321	5.312	5.321	5.312	5.363	1,908,216	5.3244	-0.94%
2020-06-26	6.390	6.350	6.390	6.310	6.390	1,618,000	10,288,660	6.3589	5.371	5.338	5.371	5.304	5.371	1,924,872	5.3451	0.16%
2020-06-24	6.380	6.340	6.390	6.320	6.390	1,456,000	9,269,200	6.3662	5.363	5.329	5.371	5.312	5.371	1,732,147	5.3513	0.16%
2020-06-23	6.370	6.340	6.370	6.250	6.410	1,588,000	10,095,000	6.3571	5.354	5.329	5.354	5.254	5.388	1,889,182	5.3436	-0.16%
2020-06-22	6.380	6.370	6.380	6.270	6.440	1,420,000	8,999,360	6.3376	5.363	5.354	5.363	5.270	5.413	1,689,319	5.3272	-1.09%
2020-06-19	6.450	6.360	6.450	6.270	6.450	1,744,000	11,071,800	6.3485	5.422	5.346	5.422	5.270	5.422	2,074,769	5.3364	1.26%
2020-06-18	6.370	6.330	6.370	6.320	6.500	1,602,000	10,195,560	6.3643	5.354	5.321	5.354	5.312	5.464	1,905,837	5.3496	-0.47%
2020-06-17	6.400	6.360	6.410	6.330	6.450	1,754,000	11,189,840	6.3796	5.380	5.346	5.388	5.321	5.422	2,086,666	5.3625	0.16%
2020-06-16	6.390	6.380	6.390	6.350	6.620	1,532,000	9,846,780	6.4274	5.371	5.363	5.371	5.338	5.565	1,822,561	5.4027	0.16%
2020-06-15	6.380	6.320	6.380	6.280	6.490	1,474,000	9,361,600	6.3512	5.363	5.312	5.363	5.279	5.455	1,753,560	5.3386	-1.69%
2020-06-12	6.490	6.430	6.490	6.280	6.490	1,512,000	9,676,340	6.3997	5.455	5.405	5.455	5.279	5.455	1,798,768	5.3794	0.62%
2020-06-11	6.450	6.450	6.550	6.450	6.850	1,658,000	10,886,440	6.5660	5.422	5.422	5.506	5.422	5.758	1,972,458	5.5192	-5.15%
2020-06-10	6.800	6.760	6.800	6.480	6.950	1,992,000	13,588,320	6.8214	5.716	5.682	5.716	5.447	5.842	2,369,805	5.7339	-1.59%
2020-06-09	6.910	6.890	6.910	6.890	6.980	1,480,000	10,240,800	6.9195	5.808	5.792	5.808	5.792	5.867	1,760,698	5.8163	0.00%
2020-06-08	6.910	6.880	6.910	6.880	6.940	1,628,000	11,235,600	6.9015	5.808	5.783	5.808	5.783	5.834	1,936,768	5.8012	0.44%
2020-06-05	6.880	6.860	6.880	6.860	6.980	2,262,189	15,610,510	6.9006	5.783	5.766	5.783	5.766	5.867	2,691,238	5.8005	-0.43%
2020-06-04	6.910	6.860	6.910	6.860	6.970	1,858,000	12,884,160	6.9344	5.808	5.766	5.808	5.766	5.859	2,210,390	5.8289	0.92%
2020-06-03	6.900	6.880	6.900	6.840	6.940	1,856,000	12,747,720	6.8684	5.755	5.739	5.755	5.705	5.789	2,225,102	5.7290	1.02%
2020-06-02	6.830	6.830	6.840	6.720	6.850	1,406,000	9,571,980	6.8080	5.697	5.697	5.705	5.605	5.714	1,685,611	5.6786	1.64%
2020-06-01	6.720	6.670	6.730	6.680	6.950	1,346,000	9,080,080	6.7460	5.605	5.564	5.614	5.572	5.797	1,613,679	5.6269	-1.18%
2020-05-29	6.800	6.770	6.800	6.340	6.800	2,320,000	15,192,400	6.5484	5.672	5.647	5.672	5.288	5.672	2,781,378	5.4622	7.59%
2020-05-28	6.320	6.310	6.380	6.230	6.410	2,626,000	16,522,620	6.2919	5.272	5.263	5.322	5.197	5.347	3,148,232	5.2482	-0.63%
2020-05-27	6.360	6.320	6.370	6.320	6.620	1,564,000	10,103,960	6.4603	5.305	5.272	5.313	5.272	5.522	1,875,032	5.3887	-3.20%
2020-05-26	6.570	6.510	6.570	6.490	6.610	1,752,000	11,482,780	6.5541	5.480	5.430	5.480	5.413	5.514	2,100,420	5.4669	1.55%
2020-05-25	6.470	6.430	6.470	6.390	6.590	1,742,000	11,251,100	6.4587	5.397	5.363	5.397	5.330	5.497	2,088,431	5.3873	-1.22%
2020-05-22	6.550	6.480	6.550	6.340	6.680	1,618,000	10,531,540	6.5090	5.463	5.405	5.463	5.288	5.572	1,939,771	5.4293	-1.80%
2020-05-21	6.670	6.620	6.670	6.540	6.670	1,784,000	11,770,060	6.5976	5.564	5.522	5.564	5.455	5.564	2,138,784	5.5032	1.83%
2020-05-20	6.550	6.510	6.550	6.460	6.650	1,702,000	11,178,500	6.5679	5.463	5.430	5.463	5.388	5.547	2,040,476	5.4784	0.92%
2020-05-19	6.490	6.460	6.490	6.300	6.530	1,798,000	11,628,020	6.4672	5.413	5.388	5.413	5.255	5.447	2,155,568	5.3944	3.02%
2020-05-18	6.300	6.290	6.300	6.160	6.330	1,812,000	11,359,040	6.2688	5.255	5.247	5.255	5.138	5.280	2,172,352	5.2289	2.11%
2020-05-15	6.170	6.140	6.170	6.140	6.220	1,878,000	11,573,040	6.1624	5.147	5.121	5.147	5.121	5.188	2,251,477	5.1402	0.49%
2020-05-14	6.140	6.130	6.140	6.030	6.180	1,348,000	8,251,280	6.1211	5.121	5.113	5.121	5.030	5.155	1,616,076	5.1057	0.00%
2020-05-13	6.140	6.130	6.140	6.110	6.310	1,506,000	9,255,460	6.1457	5.121	5.113	5.121	5.096	5.263	1,805,498	5.1263	-2.07%
2020-05-12	6.270	6.240	6.300	6.160	6.320	1,604,000	10,020,860	6.2474	5.230	5.205	5.255	5.138	5.272	1,922,987	5.2111	-0.63%
2020-05-11	6.310	6.270	6.310	6.250	6.340	1,316,000	8,286,040	6.2964	5.263	5.230	5.263	5.213	5.288	1,577,713	5.2519	-0.47%
2020-05-08	6.340	6.310	6.360	6.310	6.450	1,490,000	9,480,340	6.3626	5.288	5.263	5.305	5.263	5.380	1,786,316	5.3072	-1.40%
2020-05-07	6.430	6.390	6.430	6.370	6.600	1,366,000	8,805,560	6.4462	5.363	5.330	5.363	5.313	5.505	1,637,656	5.3769	-1.08%
2020-05-06	6.500	6.490	6.500	6.460	6.590	1,784,000	11,585,220	6.4940	5.422	5.413	5.422	5.388	5.497	2,138,784	5.4167	0.46%
2020-05-05	6.470	6.410	6.470	6.340	6.480	1,426,000	9,167,460	6.4288	5.397	5.347	5.397	5.288	5.405	1,709,588	5.3624	2.05%
2020-05-04	6.340	6.260	6.350	6.170	6.480	1,614,000	10,166,280	6.2988	5.288	5.222	5.297	5.147	5.405	1,934,976	5.2540	-1.86%
2020-04-29	6.460	6.430	6.460	6.240	6.470	1,610,000	10,333,400	6.4183	5.388	5.363	5.388	5.205	5.397	1,930,180	5.3536	3.36%
2020-04-28	6.250	6.210	6.250	6.130	6.270	1,512,000	9,351,900	6.1851	5.213	5.180	5.213	5.113	5.230	1,812,691	5.1591	0.48%
2020-04-27	6.220	6.210	6.220	6.090	6.220	3,666,000	22,452,720	6.1246	5.188	5.180	5.188	5.080	5.188	4,395,057	5.1086	1.14%
2020-04-24	6.150	6.120	6.150	6.070	6.280	1,858,000	11,416,980	6.1448	5.130	5.105	5.130	5.063	5.238	2,227,500	5.1255	-0.97%
2020-04-23	6.210	6.200	6.210	6.200	6.330	1,422,000	8,904,100	6.2617	5.180	5.172	5.180	5.172	5.280	1,704,793	5.2230	-1.58%
2020-04-22	6.310	6.300	6.310	6.280	6.390	1,720,000	10,885,260	6.3286	5.263	5.255	5.263	5.238	5.330	2,062,056	5.2788	-1.56%
2020-04-21	6.410	6.350	6.420	6.280	6.510	1,784,000	11,318,900	6.3447	5.347	5.297	5.355	5.238	5.430	2,138,784	5.2922	-0.93%
2020-04-20	6.470	6.450	6.470	6.310	6.500	1,592,000	10,226,220	6.4235	5.397	5.380	5.397	5.263	5.422	1,908,601	5.3580	1.25%
2020-04-17	6.390	6.350	6.400	6.290	6.600	1,654,000	10,577,400	6.3950	5.330	5.297	5.338	5.247	5.505	1,982,931	5.3342	-2.59%
2020-04-16	6.560	6.350	6.560	6.220	6.620	1,614,000	10,192,340	6.3150	5.472	5.297	5.472	5.188	5.522	1,934,976	5.2674	0.31%
2020-04-15	6.540	6.390	6.540	6.390	6.800	1,676,000	10,996,500	6.5612	5.455	5.330	5.455	5.330	5.672	2,009,306	5.4728	-2.10%
2020-04-14	6.680	6.620	6.670	6.590	6.700	1,814,000	12,051,280	6.6435	5.572	5.522	5.564	5.497	5.589	2,174,750	5.5415	0.60%
2020-04-09	6.640	6.600	6.640	6.520	6.650	1,798,000	11,853,440	6.5926	5.539	5.505	5.539	5.438	5.547	2,155,568	5.4990	1.07%
2020-04-08	6.570	6.540	6.570	6.380	6.610	1,628,000	10,603,820	6.5134	5.480	5.455	5.480	5.322	5.514	1,951,760	5.4330	-0.45%
2020-04-07	6.600	6.560	6.600	6.500	6.690	1,624,000	10,656,940	6.5622	5.505	5.472	5.505	5.422	5.580	1,946,965	5.4736	0.30%
2020-04-06	6.580	6.490	6.580	6.420	6.590	1,596,000	10,333,760	6.4748	5.489	5.413	5.489	5.355	5.497	1,913,396	5.4007	1.23%
2020-04-03	6.500	6.420	6.500	6.430	6.640	1,616,000	10,507,360	6.5021	5.422	5.355	5.422	5.363	5.539	1,937,374	5.4235	-0.15%
2020-04-02	6.510	6.500	6.510	6.270	6.800	1,350,000	8,616,820	6.3828	5.430	5.422	5.430	5.230	5.672	1,618,474	5.3240	2.52%
2020-04-01	6.350	6.340	6.410	6.350	6.610	1,784,000	11,528,060	6.4619	5.297	5.288	5.347	5.297	5.514	2,138,784	5.3900	-3.50%
2020-03-31	6.580	6.550	6.580	6.470	6.590	1,750,000	11,381,060	6.5035	5.489	5.463	5.489	5.397	5.497	2,098,022	5.4247	2.02%
2020-03-30	6.450	6.420	6.450	6.310	6.590	1,794,000	11,502,900	6.4119	5.380	5.355	5.380	5.263	5.497	2,150,772	5.3483	-0.92%
2020-03-27	6.510	6.450	6.510	6.410	6.620	1,856,000	12,087,440	6.5126	5.430	5.380	5.430	5.347	5.522	2,225,102	5.4323	2.52%
2020-03-26	6.350	6.330	6.350	6.290	6.600	1,798,000	11,584,480	6.4430	5.297	5.280	5.297	5.247	5.505	2,155,568	5.3742	-1.55%
2020-03-25	6.450	6.420	6.450	6.420	6.710	1,350,000	8,831,820	6.5421	5.380	5.355	5.380	5.355	5.597	1,618,474	5.4569	-0.77%
2020-03-24	6.500	6.400	6.500	6.000	6.570	2,084,000	12,918,680	6.1990	5.422	5.338	5.422	5.005	5.480	2,498,445	5.1707	4.84%
2020-03-23	6.200	6.120	6.200	6.080	6.440	1,762,000	10,863,440	6.1654	5.172	5.105	5.172	5.071	5.372	2,112,409	5.1427	-3.73%
2020-03-20	6.440	6.400	6.440	6.210	6.470	2,184,000	13,781,980	6.3104	5.372	5.338	5.372	5.180	5.397	2,618,332	5.2636	2.55%
2020-03-19	6.280	6.210	6.280	6.140	6.600	1,066,000	6,683,916	6.2701	5.238	5.180	5.238	5.121	5.505	1,277,995	5.2300	1.95%
2020-03-18	6.160	6.140	6.160	6.070	6.640	1,588,000	10,095,680	6.3575	5.138	5.121	5.138	5.063	5.539	1,903,805	5.3029	-5.08%
2020-03-17	6.490	6.310	6.500	6.080	6.650	1,518,000	9,584,420	6.3138	5.413	5.263	5.422	5.071	5.547	1,819,884	5.2665	-1.37%
2020-03-16	6.580	6.560	6.580	6.570	6.970	1,053,200	7,015,132	6.6608	5.489	5.472	5.489	5.480	5.814	1,262,650	5.5559	-5.60%
2020-03-13	6.970	6.890	6.990	6.650	7.020	1,439,000	9,768,560	6.7884	5.814	5.747	5.830	5.547	5.856	1,725,174	5.6624	-0.99%
2020-03-12	7.040	7.000	7.040	6.870	7.120	2,034,000	14,324,720	7.0426	5.872	5.839	5.872	5.730	5.939	2,438,501	5.8744	-2.22%
2020-03-11	7.200	7.100	7.210	6.500	7.250	2,706,000	18,706,100	6.9128	6.006	5.922	6.014	5.422	6.047	3,244,142	5.7661	9.59%
2020-03-10	6.570	6.530	6.610	6.420	6.800	1,416,000	9,281,200	6.5545	5.480	5.447	5.514	5.355	5.672	1,697,600	5.4672	-1.20%
2020-03-09	6.650	6.580	6.640	6.600	7.160	1,284,000	8,686,740	6.7654	5.547	5.489	5.539	5.505	5.972	1,539,349	5.6431	-7.12%
2020-03-06	7.160	7.140	7.160	7.000	7.230	1,266,000	8,984,680	7.0969	5.972	5.956	5.972	5.839	6.031	1,517,769	5.9197	-0.42%
2020-03-05	7.190	7.110	7.200	7.110	7.270	1,140,000	8,245,080	7.2325	5.997	5.931	6.006	5.931	6.064	1,366,712	6.0328	0.28%
2020-03-04	7.170	7.130	7.170	7.110	7.290	1,224,000	8,783,540	7.1761	5.981	5.947	5.981	5.931	6.081	1,467,417	5.9857	-1.38%
2020-03-03	7.270	7.250	7.270	7.040	7.300	1,438,000	10,363,900	7.2072	6.064	6.047	6.064	5.872	6.089	1,723,975	6.0116	3.12%
2020-03-02	7.050	7.000	7.050	6.990	7.080	1,440,000	10,142,860	7.0437	5.881	5.839	5.881	5.830	5.906	1,726,373	5.8752	1.00%
2020-02-28	6.980	6.980	7.020	6.980	7.150	1,596,000	11,224,040	7.0326	5.822	5.822	5.856	5.822	5.964	1,913,396	5.8660	-2.24%
2020-02-27	7.140	7.130	7.190	7.110	7.220	1,516,000	10,879,360	7.1764	5.956	5.947	5.997	5.931	6.022	1,817,487	5.9859	0.14%
2020-02-26	7.130	7.070	7.150	7.050	7.190	1,930,000	13,701,340	7.0991	5.947	5.897	5.964	5.881	5.997	2,313,819	5.9215	0.85%
2020-02-25	7.070	7.030	7.110	7.000	7.220	2,006,000	14,270,580	7.1139	5.897	5.864	5.931	5.839	6.022	2,404,933	5.9339	-0.14%
2020-02-24	7.080	7.060	7.100	6.560	7.100	3,014,000	20,850,240	6.9178	5.906	5.889	5.922	5.472	5.922	3,613,394	5.7703	8.59%
2020-02-21	6.520	6.480	6.550	6.490	6.700	1,454,000	9,605,780	6.6065	5.438	5.405	5.463	5.413	5.589	1,743,157	5.5106	-2.10%
2020-02-20	6.660	6.620	6.660	6.420	6.660	1,462,000	9,565,880	6.5430	5.555	5.522	5.555	5.355	5.555	1,752,748	5.4576	2.78%
2020-02-19	6.480	6.440	6.510	6.340	6.510	1,940,000	12,425,920	6.4051	5.405	5.372	5.430	5.288	5.430	2,325,807	5.3426	1.57%
2020-02-18	6.380	6.300	6.460	6.320	6.650	2,204,000	14,102,960	6.3988	5.322	5.255	5.388	5.272	5.547	2,642,309	5.3374	-2.00%
2020-02-17	6.510	6.500	6.550	6.500	6.720	1,674,000	11,037,980	6.5938	5.430	5.422	5.463	5.422	5.605	2,006,908	5.5000	-2.25%
2020-02-14	6.660	6.660	6.680	6.560	6.870	1,728,000	11,624,300	6.7270	5.555	5.555	5.572	5.472	5.730	2,071,647	5.6111	-3.20%
2020-02-13	6.880	6.840	6.880	6.610	6.880	1,264,000	8,524,180	6.7438	5.739	5.705	5.739	5.514	5.739	1,515,371	5.6251	1.03%
2020-02-12	6.810	6.810	6.900	6.680	6.900	1,435,684	9,686,743	6.7471	5.680	5.680	5.755	5.572	5.755	1,721,198	5.6279	0.89%
2020-02-11	6.750	6.700	6.750	6.710	6.780	1,370,000	9,238,600	6.7435	5.630	5.589	5.630	5.597	5.655	1,642,452	5.6249	0.60%
2020-02-10	6.710	6.660	6.710	6.650	6.780	1,368,000	9,136,300	6.6786	5.597	5.555	5.597	5.547	5.655	1,640,054	5.5707	-0.74%
2020-02-07	6.760	6.700	6.760	6.630	6.920	1,228,000	8,252,200	6.7200	5.639	5.589	5.639	5.530	5.772	1,472,212	5.6053	-2.03%
2020-02-06	6.900	6.870	6.900	6.830	7.000	1,092,000	7,550,140	6.9140	5.755	5.730	5.755	5.697	5.839	1,309,166	5.7671	-0.86%
2020-02-05	6.960	6.930	6.960	6.920	7.030	1,212,000	8,437,660	6.9618	5.805	5.780	5.805	5.772	5.864	1,453,030	5.8069	-0.14%
2020-02-04	6.970	6.930	6.970	6.850	6.980	1,358,000	9,389,860	6.9145	5.814	5.780	5.814	5.714	5.822	1,628,065	5.7675	1.16%
2020-02-03	6.890	6.850	6.890	6.860	7.050	1,007,998	6,960,706	6.9055	5.747	5.714	5.747	5.722	5.881	1,208,458	5.7600	-1.15%
2020-01-31	6.970	6.950	6.980	6.790	7.000	1,306,000	9,004,660	6.8948	5.814	5.797	5.822	5.664	5.839	1,565,724	5.7511	2.50%
2020-01-30	6.800	6.760	6.800	6.750	6.970	1,538,000	10,500,580	6.8274	5.672	5.639	5.672	5.630	5.814	1,843,862	5.6949	-1.73%
2020-01-29	6.920	6.920	6.990	6.920	7.070	1,204,000	8,415,540	6.9897	5.772	5.772	5.830	5.772	5.897	1,443,439	5.8302	-2.67%
2020-01-24	7.110	6.990	7.110	6.880	7.110	532,000	3,696,060	6.9475	5.931	5.830	5.931	5.739	5.931	637,799	5.7950	0.71%
2020-01-23	7.060	7.000	7.060	6.890	7.250	1,626,000	11,418,820	7.0226	5.889	5.839	5.889	5.747	6.047	1,949,362	5.8577	-3.16%
2020-01-22	7.290	7.230	7.290	7.240	7.420	1,164,000	8,508,160	7.3094	6.081	6.031	6.081	6.039	6.189	1,395,484	6.0969	-1.49%
2020-01-21	7.400	7.300	7.450	7.260	7.420	1,356,000	9,890,780	7.2941	6.172	6.089	6.214	6.056	6.189	1,625,667	6.0841	0.00%
2020-01-20	7.400	7.350	7.420	7.350	7.490	1,276,000	9,426,820	7.3878	6.172	6.131	6.189	6.131	6.248	1,529,758	6.1623	-1.33%
2020-01-17	7.500	7.480	7.500	7.200	7.500	1,622,000	11,820,980	7.2879	6.256	6.239	6.256	6.006	6.256	1,944,567	6.0790	2.74%
2020-01-16	7.300	7.290	7.300	7.140	7.300	1,318,000	9,500,200	7.2080	6.089	6.081	6.089	5.956	6.089	1,580,110	6.0124	0.00%
2020-01-15	7.300	7.280	7.340	6.880	7.350	1,408,000	9,888,260	7.0229	6.089	6.072	6.122	5.739	6.131	1,688,009	5.8579	3.84%
2020-01-14	7.030	7.030	7.080	6.820	7.140	1,330,000	9,177,360	6.9003	5.864	5.864	5.906	5.689	5.956	1,594,497	5.7556	0.29%
2020-01-13	7.010	6.960	7.010	6.950	7.150	1,244,000	8,765,120	7.0459	5.847	5.805	5.847	5.797	5.964	1,491,394	5.8771	-2.09%
2020-01-10	7.160	7.070	7.400	6.920	7.180	1,158,000	8,123,624	7.0152	5.972	5.897	6.172	5.772	5.989	1,388,291	5.8515	2.73%
2020-01-09	6.970	6.940	6.980	6.890	6.970	1,222,000	8,477,700	6.9376	5.814	5.789	5.822	5.747	5.814	1,465,019	5.7868	0.29%
2020-01-08	6.950	6.850	6.950	6.750	7.060	1,490,000	10,315,900	6.9234	5.797	5.714	5.797	5.630	5.889	1,786,316	5.7750	-1.56%
2020-01-07	7.060	7.040	7.080	7.040	7.180	1,236,000	8,794,560	7.1153	5.889	5.872	5.906	5.872	5.989	1,481,803	5.9350	-1.26%
2020-01-06	7.150	7.080	7.150	7.010	7.150	1,174,000	8,297,460	7.0677	5.964	5.906	5.964	5.847	5.964	1,407,473	5.8953	1.27%
2020-01-03	7.060	7.060	7.100	7.010	7.160	1,270,000	9,008,140	7.0930	5.889	5.889	5.922	5.847	5.972	1,522,565	5.9164	-0.28%
2020-01-02	7.080	7.000	7.080	7.000	7.250	1,168,000	8,330,820	7.1326	5.906	5.839	5.906	5.839	6.047	1,400,280	5.9494	-0.28%
2019-12-31	7.100	7.080	7.120	7.030	7.100	598,000	4,228,400	7.0709	5.922	5.906	5.939	5.864	5.922	716,924	5.8980	0.42%
2019-12-30	7.070	7.050	7.070	6.920	7.150	1,166,000	8,178,680	7.0143	5.897	5.881	5.897	5.772	5.964	1,397,882	5.8508	1.00%
2019-12-27	7.000	6.950	7.000	6.820	7.220	1,349,982	9,482,351	7.0241	5.839	5.797	5.839	5.689	6.022	1,618,453	5.8589	-3.05%
2019-12-24	7.220	7.190	7.220	7.190	7.300	574,000	4,156,640	7.2415	6.022	5.997	6.022	5.997	6.089	688,151	6.0403	-1.50%
2019-12-23	7.330	7.330	7.340	7.320	7.430	1,310,000	9,622,720	7.3456	6.114	6.114	6.122	6.106	6.198	1,570,519	6.1271	-1.48%
2019-12-20	7.440	7.390	7.450	7.390	7.450	1,108,000	8,214,480	7.4138	6.206	6.164	6.214	6.164	6.214	1,328,348	6.1840	0.00%
2019-12-19	7.440	7.390	7.440	7.390	7.520	1,134,000	8,432,340	7.4359	6.206	6.164	6.206	6.164	6.273	1,359,518	6.2024	-0.53%
2019-12-18	7.480	7.440	7.480	7.430	7.550	1,140,000	8,526,060	7.4790	6.239	6.206	6.239	6.198	6.298	1,366,712	6.2384	-0.53%
2019-12-17	7.520	7.500	7.520	7.480	7.600	1,194,000	8,968,560	7.5114	6.273	6.256	6.273	6.239	6.339	1,431,451	6.2654	0.13%
2019-12-16	7.510	7.510	7.520	7.460	7.560	1,284,000	9,632,220	7.5017	6.264	6.264	6.273	6.223	6.306	1,539,349	6.2573	0.27%
2019-12-13	7.490	7.480	7.490	7.490	7.740	1,230,000	9,279,200	7.5441	6.248	6.239	6.248	6.248	6.456	1,474,610	6.2926	0.13%
2019-12-12	7.480	7.450	7.480	7.390	7.530	1,244,000	9,245,060	7.4317	6.239	6.214	6.239	6.164	6.281	1,491,394	6.1989	-0.27%
2019-12-11	7.500	7.480	7.500	7.480	7.650	1,280,000	9,651,240	7.5400	6.256	6.239	6.256	6.239	6.381	1,534,553	6.2893	-0.40%
2019-12-10	7.530	7.500	7.530	7.460	7.580	1,196,000	8,978,700	7.5073	6.281	6.256	6.281	6.223	6.323	1,433,848	6.2620	-0.26%
2019-12-09	7.550	7.500	7.550	7.140	7.560	4,312,000	29,230,080	6.7788	6.298	6.256	6.298	5.956	6.306	5,169,527	5.6543	4.57%
2019-12-06	7.220	7.200	7.210	6.960	7.320	5,774,000	37,513,800	6.4970	6.022	6.006	6.014	5.805	6.106	6,922,274	5.4193	3.44%
2019-12-05	6.980	6.970	6.990	6.910	6.990	5,332,000	34,116,380	6.3984	5.822	5.814	5.830	5.764	5.830	6,392,374	5.3370	-0.29%
2019-12-04	7.000	6.990	7.000	6.920	7.050	1,358,000	9,436,860	6.9491	5.839	5.830	5.839	5.772	5.881	1,628,065	5.7964	-0.28%
2019-12-03	7.020	7.020	7.030	6.980	7.130	1,230,000	8,649,160	7.0318	5.856	5.856	5.864	5.822	5.947	1,474,610	5.8654	-0.85%
2019-12-02	7.080	7.030	7.080	6.970	7.100	4,392,000	28,320,700	6.4482	5.906	5.864	5.906	5.814	5.922	5,265,436	5.3786	-0.42%
2019-11-29	7.110	7.050	7.120	6.740	7.110	1,348,000	9,289,440	6.8913	5.931	5.881	5.939	5.622	5.931	1,616,076	5.7481	5.33%
2019-11-28	6.750	6.740	6.750	6.730	6.820	5,464,000	34,799,880	6.3689	5.630	5.622	5.630	5.614	5.689	6,550,625	5.3125	0.30%
2019-11-27	6.730	6.710	6.750	6.700	6.800	1,194,000	8,072,260	6.7607	5.614	5.597	5.630	5.589	5.672	1,431,451	5.6392	-0.59%
2019-11-26	6.770	6.770	6.850	6.690	7.190	1,740,000	12,009,460	6.9020	5.647	5.647	5.714	5.580	5.997	2,086,033	5.7571	1.35%
2019-11-25	6.680	6.680	6.700	6.550	6.680	1,384,000	9,095,620	6.5720	5.572	5.572	5.589	5.463	5.572	1,659,236	5.4818	1.21%
2019-11-22	6.600	6.420	6.600	6.230	6.600	2,092,000	13,412,400	6.4113	5.505	5.355	5.505	5.197	5.505	2,508,036	5.3478	6.28%
2019-11-21	6.210	6.200	6.210	5.970	6.250	2,294,000	14,202,480	6.1911	5.180	5.172	5.180	4.980	5.213	2,750,207	5.1641	-0.64%
2019-11-20	6.250	6.260	6.270	6.180	6.380	1,630,000	10,197,700	6.2563	5.213	5.222	5.230	5.155	5.322	1,954,158	5.2185	-1.73%
2019-11-19	6.360	6.370	6.380	6.250	6.500	1,908,000	12,195,860	6.3920	5.305	5.313	5.322	5.213	5.422	2,287,444	5.3317	-1.24%
2019-11-18	6.440	6.330	6.440	6.250	6.560	1,724,000	10,968,440	6.3622	5.372	5.280	5.372	5.213	5.472	2,066,852	5.3068	-0.62%
2019-11-15	6.480	6.450	6.540	6.420	6.620	1,548,000	10,093,000	6.5200	5.405	5.380	5.455	5.355	5.522	1,855,850	5.4385	-0.77%
2019-11-14	6.530	6.530	6.540	6.490	6.650	964,000	6,302,600	6.5380	5.447	5.447	5.455	5.413	5.547	1,155,710	5.4534	-0.31%
2019-11-13	6.550	6.550	6.560	6.380	6.560	1,346,000	8,698,220	6.4623	5.463	5.463	5.472	5.322	5.472	1,613,679	5.3903	0.77%
2019-11-12	6.500	6.500	6.560	6.500	6.600	1,780,000	11,616,180	6.5259	5.422	5.422	5.472	5.422	5.505	2,133,988	5.4434	-0.76%
2019-11-11	6.550	6.550	6.640	6.530	6.640	1,716,000	11,266,300	6.5654	5.463	5.463	5.539	5.447	5.539	2,057,261	5.4764	-2.24%
2019-11-08	6.700	6.560	6.700	6.520	6.780	1,538,000	10,143,400	6.5952	5.589	5.472	5.589	5.438	5.655	1,843,862	5.5012	0.15%
2019-11-07	6.690	6.670	6.690	6.510	6.860	1,832,000	12,123,980	6.6179	5.580	5.564	5.580	5.430	5.722	2,196,329	5.5201	-1.91%
2019-11-06	6.820	6.670	6.820	6.600	6.920	1,622,000	10,815,600	6.6681	5.689	5.564	5.689	5.505	5.772	1,944,567	5.5620	-2.01%
2019-11-05	6.960	6.770	6.960	6.740	7.090	1,272,000	8,652,780	6.8025	5.805	5.647	5.805	5.622	5.914	1,524,962	5.6741	0.58%
2019-11-04	6.920	6.880	6.930	6.800	7.100	1,220,000	8,413,740	6.8965	5.772	5.739	5.780	5.672	5.922	1,462,621	5.7525	-1.70%
2019-11-01	7.040	6.940	7.050	6.850	7.140	1,452,000	10,075,940	6.9394	5.872	5.789	5.881	5.714	5.956	1,740,759	5.7882	0.86%
2019-10-31	6.980	6.980	7.040	6.860	7.070	2,638,000	18,367,980	6.9628	5.822	5.822	5.872	5.722	5.897	3,162,619	5.8078	-0.14%
2019-10-30	6.990	6.950	6.970	6.760	7.060	1,778,000	12,292,340	6.9136	5.830	5.797	5.814	5.639	5.889	2,131,590	5.7667	3.10%
2019-10-29	6.780	6.780	6.800	6.590	7.390	1,502,000	10,352,800	6.8927	5.655	5.655	5.672	5.497	6.164	1,800,702	5.7493	-2.73%
2019-10-28	6.970	6.960	6.970	6.720	7.470	2,150,000	14,933,520	6.9458	5.814	5.805	5.814	5.605	6.231	2,577,570	5.7936	-6.19%
2019-10-25	7.430	7.430	7.600	7.430	8.300	2,772,000	21,238,460	7.6618	6.198	6.198	6.339	6.198	6.923	3,323,267	6.3908	-9.50%
2019-10-24	8.210	8.210	8.250	7.810	8.340	4,498,000	36,093,000	8.0242	6.848	6.848	6.881	6.514	6.957	5,392,516	6.6932	5.12%
2019-10-23	7.810	7.730	7.810	7.740	8.270	2,652,000	20,993,480	7.9161	6.514	6.448	6.514	6.456	6.898	3,179,403	6.6030	-4.64%
2019-10-22	8.190	8.150	8.190	8.100	8.470	2,300,000	19,040,680	8.2786	6.831	6.798	6.831	6.756	7.065	2,757,401	6.9053	-2.50%
2019-10-21	8.400	8.380	8.390	8.350	8.650	1,496,000	12,668,680	8.4684	7.007	6.990	6.998	6.965	7.215	1,793,509	7.0636	1.82%
2019-10-18	8.250	8.240	8.250	8.150	8.280	2,178,000	17,890,480	8.2142	6.881	6.873	6.881	6.798	6.907	2,611,138	6.8516	0.49%
2019-10-17	8.210	8.180	8.220	8.050	8.220	1,264,000	10,303,600	8.1516	6.848	6.823	6.856	6.715	6.856	1,515,371	6.7994	1.23%
2019-10-16	8.110	8.080	8.110	8.010	8.230	1,570,000	12,723,300	8.1040	6.765	6.740	6.765	6.681	6.865	1,882,226	6.7597	-0.12%
2019-10-15	8.120	8.070	8.120	8.000	8.230	1,638,000	13,301,120	8.1203	6.773	6.731	6.773	6.673	6.865	1,963,749	6.7733	-2.17%
2019-10-14	8.300	8.250	8.300	8.170	8.390	2,052,000	17,019,700	8.2942	6.923	6.881	6.923	6.815	6.998	2,460,081	6.9183	1.59%
2019-10-11	8.170	8.170	8.220	8.150	8.300	1,674,000	13,743,940	8.2102	6.815	6.815	6.856	6.798	6.923	2,006,908	6.8483	0.25%
2019-10-10	8.150	8.080	8.150	7.900	8.150	1,862,000	14,949,480	8.0287	6.798	6.740	6.798	6.590	6.798	2,232,296	6.6969	2.64%
2019-10-09	7.940	7.930	7.950	7.820	7.970	1,160,000	9,182,600	7.9160	6.623	6.615	6.631	6.523	6.648	1,390,689	6.6029	0.51%
2019-10-08	7.900	7.880	7.900	7.600	7.900	1,376,000	10,718,260	7.7894	6.590	6.573	6.590	6.339	6.590	1,649,645	6.4973	3.67%
2019-10-04	7.620	7.600	7.620	7.550	7.710	1,400,000	10,676,400	7.6260	6.356	6.339	6.356	6.298	6.431	1,678,418	6.3610	-0.65%
2019-10-03	7.670	7.640	7.680	7.550	7.730	1,288,000	9,845,940	7.6444	6.398	6.373	6.406	6.298	6.448	1,544,144	6.3763	1.32%
2019-10-02	7.570	7.530	7.580	7.340	7.570	1,326,000	9,900,200	7.4662	6.314	6.281	6.323	6.122	6.314	1,589,701	6.2277	3.13%
2019-09-30	7.340	7.330	7.340	7.310	7.350	1,396,000	10,228,000	7.3266	6.122	6.114	6.122	6.097	6.131	1,673,622	6.1113	0.14%
2019-09-27	7.330	7.330	7.350	7.270	7.350	1,266,000	9,262,560	7.3164	6.114	6.114	6.131	6.064	6.131	1,517,769	6.1027	0.69%
2019-09-26	7.280	7.270	7.280	7.200	7.280	1,284,000	9,324,540	7.2621	6.072	6.064	6.072	6.006	6.072	1,539,349	6.0575	1.39%
2019-09-25	7.180	7.180	7.210	7.180	7.370	1,296,000	9,384,880	7.2414	5.989	5.989	6.014	5.989	6.147	1,553,735	6.0402	-1.91%
2019-09-24	7.320	7.270	7.320	7.250	7.330	1,288,000	9,395,360	7.2945	6.106	6.064	6.106	6.047	6.114	1,544,144	6.0845	0.00%
2019-09-23	7.320	7.270	7.320	7.190	7.400	1,412,000	10,261,260	7.2672	6.106	6.064	6.106	5.997	6.172	1,692,804	6.0617	0.55%
2019-09-20	7.280	7.260	7.280	7.240	7.380	1,274,000	9,276,400	7.2813	6.072	6.056	6.072	6.039	6.156	1,527,360	6.0735	-0.14%
2019-09-19	7.290	7.250	7.290	7.220	7.340	1,244,000	9,058,260	7.2816	6.081	6.047	6.081	6.022	6.122	1,491,394	6.0737	0.14%
2019-09-18	7.280	7.250	7.280	7.240	7.310	1,246,000	9,066,820	7.2767	6.072	6.047	6.072	6.039	6.097	1,493,792	6.0697	0.00%
2019-09-17	7.280	7.250	7.280	7.170	7.350	1,308,000	9,503,680	7.2658	6.072	6.047	6.072	5.981	6.131	1,568,122	6.0606	-0.27%
2019-09-16	7.300	7.260	7.310	7.180	7.550	1,598,000	11,605,320	7.2624	6.089	6.056	6.097	5.989	6.298	1,915,794	6.0577	-4.33%
2019-09-13	7.630	7.610	7.650	7.570	7.730	1,260,000	9,616,120	7.6318	6.364	6.348	6.381	6.314	6.448	1,510,576	6.3659	-1.29%
2019-09-12	7.730	7.710	7.730	7.690	7.800	1,216,000	9,401,840	7.7318	6.448	6.431	6.448	6.414	6.506	1,457,826	6.4492	-0.90%
2019-09-11	7.800	7.750	7.800	7.410	7.870	1,614,000	12,217,300	7.5696	6.506	6.464	6.506	6.181	6.565	1,934,976	6.3139	3.59%
2019-09-10	7.530	7.510	7.530	7.500	7.600	1,202,000	9,080,280	7.5543	6.281	6.264	6.281	6.256	6.339	1,441,041	6.3012	0.00%
2019-09-09	7.530	7.510	7.550	7.510	7.690	1,224,000	9,232,740	7.5431	6.281	6.264	6.298	6.264	6.414	1,467,417	6.2918	-1.57%
2019-09-06	7.650	7.620	7.650	7.610	7.750	1,212,000	9,315,720	7.6862	6.381	6.356	6.381	6.348	6.464	1,453,030	6.4112	0.26%
2019-09-05	7.630	7.590	7.630	7.580	7.710	1,196,000	9,146,000	7.6472	6.364	6.331	6.364	6.323	6.431	1,433,848	6.3786	-0.13%
2019-09-04	7.640	7.590	7.650	7.260	7.750	1,250,000	9,403,520	7.5228	6.373	6.331	6.381	6.056	6.464	1,498,587	6.2749	4.37%
2019-09-03	7.320	7.290	7.320	7.220	7.320	1,258,000	9,143,160	7.2680	6.106	6.081	6.106	6.022	6.106	1,508,178	6.0624	0.97%
2019-09-02	7.250	7.180	7.250	7.150	7.290	1,290,000	9,317,600	7.2229	6.047	5.989	6.047	5.964	6.081	1,546,542	6.0248	0.00%
2019-08-30	7.250	7.230	7.250	7.240	7.330	1,176,000	8,553,960	7.2738	6.047	6.031	6.047	6.039	6.114	1,409,871	6.0672	0.28%
2019-08-29	7.230	7.220	7.240	7.210	7.270	1,248,000	9,027,520	7.2336	6.031	6.022	6.039	6.014	6.064	1,496,190	6.0337	-0.41%
2019-08-28	7.260	7.230	7.260	7.130	7.280	1,278,000	9,186,820	7.1884	6.056	6.031	6.056	5.947	6.072	1,532,156	5.9960	0.69%
2019-08-27	7.210	7.160	7.210	7.070	7.300	1,568,152	11,271,923	7.1880	6.014	5.972	6.014	5.897	6.089	1,880,010	5.9957	2.27%
2019-08-26	7.050	7.050	7.100	7.050	7.260	1,374,000	9,853,860	7.1717	5.881	5.881	5.922	5.881	6.056	1,647,247	5.9820	-4.86%
2019-08-23	7.410	7.400	7.440	7.390	7.630	1,260,000	9,388,160	7.4509	6.181	6.172	6.206	6.164	6.364	1,510,576	6.2150	-3.14%
2019-08-22	7.650	7.610	7.650	7.450	7.650	1,224,000	9,245,600	7.5536	6.381	6.348	6.381	6.214	6.381	1,467,417	6.3006	2.00%
2019-08-21	7.500	7.500	7.540	7.390	7.630	1,266,000	9,519,120	7.5191	6.256	6.256	6.289	6.164	6.364	1,517,769	6.2718	1.49%
2019-08-20	7.390	7.390	7.420	7.310	7.440	1,230,000	9,077,840	7.3804	6.164	6.164	6.189	6.097	6.206	1,474,610	6.1561	0.41%
2019-08-19	7.360	7.320	7.350	7.210	7.360	1,340,000	9,728,920	7.2604	6.139	6.106	6.131	6.014	6.139	1,606,486	6.0560	1.94%
2019-08-16	7.220	7.190	7.230	7.090	7.360	1,274,000	9,164,640	7.1936	6.022	5.997	6.031	5.914	6.139	1,527,360	6.0003	0.70%
2019-08-15	7.170	7.140	7.180	7.030	7.560	1,306,000	9,335,860	7.1484	5.981	5.956	5.989	5.864	6.306	1,565,724	5.9626	-1.38%
2019-08-14	7.270	7.200	7.270	7.120	7.350	1,364,000	9,855,880	7.2257	6.064	6.006	6.064	5.939	6.131	1,635,258	6.0271	0.83%
2019-08-13	7.210	7.200	7.260	7.150	7.560	1,334,000	9,698,720	7.2704	6.014	6.006	6.056	5.964	6.306	1,599,292	6.0644	-4.25%
2019-08-12	7.530	7.520	7.530	7.510	7.660	1,624,000	12,247,600	7.5416	6.281	6.273	6.281	6.264	6.389	1,946,965	6.2906	-1.18%
2019-08-09	7.620	7.510	7.640	7.260	7.620	1,636,000	12,028,220	7.3522	6.356	6.264	6.373	6.056	6.356	1,961,351	6.1326	2.83%
2019-08-08	7.410	7.380	7.420	7.350	7.500	1,254,000	9,288,300	7.4069	6.181	6.156	6.189	6.131	6.256	1,503,383	6.1783	-0.80%
2019-08-07	7.470	7.450	7.480	7.290	7.490	1,250,000	9,190,240	7.3522	6.231	6.214	6.239	6.081	6.248	1,498,587	6.1326	1.77%
2019-08-06	7.340	7.320	7.340	7.330	7.730	1,276,000	9,465,480	7.4181	6.122	6.106	6.122	6.114	6.448	1,529,758	6.1876	-4.68%
2019-08-05	7.700	7.700	7.730	7.700	7.910	1,194,000	9,262,740	7.7577	6.423	6.423	6.448	6.423	6.598	1,431,451	6.4709	-2.65%
2019-08-02	7.910	7.910	7.950	7.840	7.990	1,146,000	9,084,760	7.9274	6.598	6.598	6.631	6.539	6.665	1,373,905	6.6124	-1.13%
2019-08-01	8.000	7.990	8.000	7.920	8.000	1,256,000	10,010,740	7.9703	6.673	6.665	6.673	6.606	6.673	1,505,780	6.6482	0.63%
2019-07-31	7.950	7.940	7.950	7.850	8.000	938,000	7,455,280	7.9481	6.631	6.623	6.631	6.548	6.673	1,124,540	6.6296	0.76%
2019-07-30	7.890	7.880	7.900	7.790	7.930	1,178,000	9,259,840	7.8606	6.581	6.573	6.590	6.498	6.615	1,412,269	6.5567	0.51%
2019-07-29	7.850	7.830	7.860	7.800	7.950	1,054,000	8,290,160	7.8654	6.548	6.531	6.556	6.506	6.631	1,263,609	6.5607	-0.63%
2019-07-26	7.900	7.860	7.900	7.850	7.990	1,068,000	8,445,060	7.9074	6.590	6.556	6.590	6.548	6.665	1,280,393	6.5957	0.00%
2019-07-25	7.900	7.880	7.900	7.780	8.000	1,260,000	9,971,840	7.9142	6.590	6.573	6.590	6.489	6.673	1,510,576	6.6013	0.51%
2019-07-24	7.860	7.860	7.930	7.750	7.920	1,202,000	9,405,260	7.8247	6.556	6.556	6.615	6.464	6.606	1,441,041	6.5267	0.51%
2019-07-23	7.820	7.790	7.820	7.780	7.910	1,168,000	9,113,080	7.8023	6.523	6.498	6.523	6.489	6.598	1,400,280	6.5080	0.77%
2019-07-22	7.760	7.760	7.810	7.750	7.940	1,286,000	10,078,380	7.8370	6.473	6.473	6.514	6.464	6.623	1,541,747	6.5370	0.13%
2019-07-19	7.750	7.710	7.750	7.700	7.770	1,110,000	8,577,660	7.7276	6.464	6.431	6.464	6.423	6.481	1,330,745	6.4458	-0.39%
2019-07-18	7.780	7.760	7.780	7.750	7.810	1,170,000	9,087,580	7.7672	6.489	6.473	6.489	6.464	6.514	1,402,678	6.4787	0.39%
2019-07-17	7.750	7.750	7.800	7.750	7.880	1,148,000	8,958,340	7.8034	6.464	6.464	6.506	6.464	6.573	1,376,303	6.5090	-0.90%
2019-07-16	7.820	7.790	7.820	7.790	7.880	1,142,000	8,915,020	7.8065	6.523	6.498	6.523	6.498	6.573	1,369,109	6.5115	-0.26%
2019-07-15	7.840	7.810	7.840	7.680	7.900	1,174,000	9,160,660	7.8029	6.539	6.514	6.539	6.406	6.590	1,407,473	6.5086	-0.25%
2019-07-12	7.860	7.790	7.870	7.770	7.900	1,126,000	8,809,500	7.8237	6.556	6.498	6.565	6.481	6.590	1,349,927	6.5259	0.00%
2019-07-11	7.860	7.840	7.860	7.730	7.890	1,220,000	9,536,340	7.8167	6.556	6.539	6.556	6.448	6.581	1,462,621	6.5200	0.77%
2019-07-10	7.800	7.780	7.810	7.670	7.900	1,288,000	9,948,720	7.7242	6.506	6.489	6.514	6.398	6.590	1,544,144	6.4429	1.43%
2019-07-09	7.690	7.670	7.700	7.630	7.780	1,310,000	10,061,880	7.6808	6.414	6.398	6.423	6.364	6.489	1,570,519	6.4067	0.52%
2019-07-08	7.650	7.630	7.650	7.510	7.650	1,140,000	8,651,320	7.5889	6.381	6.364	6.381	6.264	6.381	1,366,712	6.3300	0.13%
2019-07-05	7.640	7.620	7.650	7.610	7.650	1,130,000	8,625,980	7.6336	6.373	6.356	6.381	6.348	6.381	1,354,723	6.3673	0.13%
2019-07-04	7.630	7.600	7.630	7.600	7.800	1,080,000	8,304,900	7.6897	6.364	6.339	6.364	6.339	6.506	1,294,779	6.4141	-1.55%
2019-07-03	7.750	7.730	7.750	7.660	7.780	1,230,000	9,503,880	7.7267	6.464	6.448	6.464	6.389	6.489	1,474,610	6.4450	1.44%
2019-07-02	7.640	7.640	7.730	7.410	7.730	1,654,000	12,597,840	7.6166	6.373	6.373	6.448	6.181	6.448	1,982,931	6.3531	3.10%
2019-06-28	7.410	7.360	7.420	7.160	7.410	1,178,000	8,592,840	7.2944	6.181	6.139	6.189	5.972	6.181	1,412,269	6.0844	3.06%
2019-06-27	7.190	7.130	7.190	7.110	7.240	1,126,000	8,071,620	7.1684	5.997	5.947	5.997	5.931	6.039	1,349,927	5.9793	-0.55%
2019-06-26	7.230	7.130	7.230	7.140	7.340	1,020,000	7,373,680	7.2291	6.031	5.947	6.031	5.956	6.122	1,222,847	6.0299	-2.03%
2019-06-25	7.380	7.310	7.380	7.300	7.460	1,106,000	8,178,540	7.3947	6.156	6.097	6.156	6.089	6.223	1,325,950	6.1681	-0.27%
2019-06-24	7.400	7.380	7.410	7.300	7.430	1,134,000	8,340,060	7.3546	6.172	6.156	6.181	6.089	6.198	1,359,518	6.1346	1.37%
2019-06-21	7.300	7.300	7.370	7.300	7.370	1,140,000	8,359,680	7.3331	6.089	6.089	6.147	6.089	6.147	1,366,712	6.1166	-0.27%
2019-06-20	7.320	7.280	7.320	7.280	7.360	1,118,000	8,200,260	7.3348	6.106	6.072	6.106	6.072	6.139	1,340,336	6.1181	-0.14%
2019-06-19	7.330	7.280	7.340	7.290	7.420	1,174,000	8,620,360	7.3427	6.114	6.072	6.122	6.081	6.189	1,407,473	6.1247	0.27%
2019-06-18	7.310	7.250	7.310	7.250	7.360	1,468,000	10,691,360	7.2829	6.097	6.047	6.097	6.047	6.139	1,759,941	6.0748	0.14%
2019-06-17	7.300	7.270	7.330	7.270	7.360	1,222,000	8,942,740	7.3181	6.089	6.064	6.114	6.064	6.139	1,465,019	6.1042	0.14%
2019-06-14	7.290	7.280	7.300	7.290	7.450	1,156,000	8,505,640	7.3578	6.081	6.072	6.089	6.081	6.214	1,385,893	6.1373	-1.09%
2019-06-13	7.370	7.340	7.370	7.200	7.430	1,576,000	11,475,500	7.2814	6.147	6.122	6.147	6.006	6.198	1,889,419	6.0736	0.27%
2019-06-12	7.350	7.320	7.360	7.290	7.480	1,102,000	8,079,160	7.3314	6.131	6.106	6.139	6.081	6.239	1,321,155	6.1152	-1.08%
2019-06-11	7.430	7.400	7.430	7.320	7.480	1,204,000	8,939,460	7.4248	6.198	6.172	6.198	6.106	6.239	1,443,439	6.1932	1.09%
2019-06-10	7.350	7.340	7.360	7.260	7.390	1,124,000	8,239,500	7.3305	6.131	6.122	6.139	6.056	6.164	1,347,530	6.1145	0.27%
2019-06-06	7.330	7.320	7.330	7.290	7.380	978,000	7,167,800	7.3290	6.114	6.106	6.114	6.081	6.156	1,172,495	6.1133	0.00%
2019-06-05	7.330	7.300	7.330	7.300	7.420	804,000	5,919,880	7.3630	6.114	6.089	6.114	6.089	6.189	963,891	6.1416	0.41%
2019-06-04	7.300	7.300	7.320	7.160	7.320	744,106	5,368,140	7.2142	6.089	6.089	6.106	5.972	6.106	892,086	6.0175	1.67%
2019-06-03	7.180	7.180	7.200	7.130	7.210	722,000	5,183,820	7.1798	5.989	5.989	6.006	5.947	6.014	865,584	5.9888	0.28%
2019-05-31	7.160	7.150	7.170	7.140	7.260	830,000	5,973,180	7.1966	5.972	5.964	5.981	5.956	6.056	995,062	6.0028	-0.28%
2019-05-30	7.180	7.180	7.190	7.080	7.190	742,000	5,287,260	7.1257	5.989	5.989	5.997	5.906	5.997	889,561	5.9437	1.13%
2019-05-29	7.100	7.060	7.100	6.950	7.100	748,000	5,288,180	7.0698	5.922	5.889	5.922	5.797	5.922	896,755	5.8970	-0.42%
2019-05-28	7.130	7.050	7.480	6.630	7.490	1,040,000	7,004,620	6.7352	5.947	5.881	6.239	5.530	6.248	1,246,825	5.6180	7.22%
2019-05-27	6.650	6.610	6.650	6.600	6.750	836,000	5,599,300	6.6977	5.547	5.514	5.547	5.505	5.630	1,002,255	5.5867	0.61%
2019-05-24	6.610	6.600	6.610	6.610	6.900	826,000	5,505,880	6.6657	5.514	5.505	5.514	5.514	5.755	990,266	5.5600	-3.36%
2019-05-23	6.840	6.800	6.840	6.810	6.950	760,000	5,224,540	6.8744	5.705	5.672	5.705	5.680	5.797	911,141	5.7341	-0.87%
2019-05-22	6.900	6.870	6.900	6.850	6.940	732,000	5,045,500	6.8928	5.755	5.730	5.755	5.714	5.789	877,573	5.7494	0.44%
2019-05-21	6.870	6.830	6.870	6.750	6.900	742,000	5,079,320	6.8454	5.730	5.697	5.730	5.630	5.755	889,561	5.7099	0.44%
2019-05-20	6.840	6.830	6.840	6.780	6.860	894,000	6,096,780	6.8197	5.705	5.697	5.705	5.655	5.722	1,071,790	5.6884	0.29%
2019-05-17	6.820	6.790	6.820	6.770	6.850	740,000	5,033,860	6.8025	5.689	5.664	5.689	5.647	5.714	887,164	5.6741	1.49%
2019-05-16	6.720	6.670	6.720	6.630	6.840	908,000	6,113,520	6.7330	5.605	5.564	5.605	5.530	5.705	1,088,574	5.6161	0.30%
2019-05-15	6.700	6.690	6.700	6.680	6.900	798,000	5,426,980	6.8007	5.589	5.580	5.589	5.572	5.755	956,698	5.6726	-1.62%
2019-05-14	6.810	6.770	6.810	6.720	6.870	788,000	5,332,300	6.7669	5.680	5.647	5.680	5.605	5.730	944,709	5.6444	-1.45%
2019-05-10	6.910	6.890	6.910	6.850	6.950	770,000	5,304,380	6.8888	5.764	5.747	5.764	5.714	5.797	923,130	5.7461	-0.29%
2019-05-09	6.970	6.960	6.970	6.970	7.220	722,000	5,117,960	7.0886	5.780	5.772	5.780	5.780	5.988	870,580	5.8788	-3.33%
2019-05-08	7.210	7.180	7.210	7.050	7.250	832,000	5,948,900	7.1501	5.979	5.955	5.979	5.847	6.013	1,003,217	5.9298	1.69%
2019-05-07	7.090	7.070	7.090	7.080	7.230	704,000	5,018,400	7.1284	5.880	5.863	5.880	5.872	5.996	848,876	5.9118	-1.39%
2019-05-06	7.190	7.130	7.190	7.120	7.340	708,000	5,087,140	7.1852	5.963	5.913	5.963	5.905	6.087	853,699	5.9589	-2.18%
2019-05-03	7.350	7.330	7.350	7.330	7.520	682,000	5,053,520	7.4099	6.096	6.079	6.096	6.079	6.237	822,349	6.1452	-2.00%
2019-05-02	7.500	7.480	7.510	7.300	7.520	704,000	5,236,440	7.4381	6.220	6.203	6.228	6.054	6.237	848,876	6.1687	1.76%
2019-04-30	7.370	7.340	7.380	7.220	7.380	760,000	5,541,380	7.2913	6.112	6.087	6.120	5.988	6.120	916,400	6.0469	1.66%
2019-04-29	7.250	7.220	7.250	7.210	7.280	694,000	5,031,200	7.2496	6.013	5.988	6.013	5.979	6.038	836,818	6.0123	-0.14%
2019-04-26	7.260	7.250	7.260	7.190	7.330	776,000	5,621,900	7.2447	6.021	6.013	6.021	5.963	6.079	935,693	6.0083	0.83%
2019-04-25	7.200	7.190	7.200	7.190	7.400	890,000	6,510,140	7.3148	5.971	5.963	5.971	5.963	6.137	1,073,153	6.0664	0.00%
2019-04-24	7.200	7.190	7.220	6.940	7.220	876,000	6,205,280	7.0837	5.971	5.963	5.988	5.756	5.988	1,056,272	5.8747	3.90%
2019-04-23	6.930	6.900	6.970	6.820	6.970	938,076	6,447,661	6.8733	5.747	5.722	5.780	5.656	5.780	1,131,122	5.7002	0.87%
2019-04-18	6.870	6.860	6.880	6.860	7.020	760,000	5,266,320	6.9294	5.698	5.689	5.706	5.689	5.822	916,400	5.7467	-1.86%
2019-04-17	7.000	6.950	7.000	6.940	7.020	728,000	5,080,320	6.9785	5.805	5.764	5.805	5.756	5.822	877,815	5.7875	0.86%
2019-04-16	6.940	6.920	6.940	6.930	7.060	730,800	5,112,556	6.9958	5.756	5.739	5.756	5.747	5.855	881,191	5.8019	-1.56%
2019-04-15	7.050	7.030	7.060	6.780	7.100	976,000	6,784,200	6.9510	5.847	5.830	5.855	5.623	5.888	1,176,851	5.7647	4.44%
2019-04-12	6.750	6.750	6.760	6.740	6.850	816,000	5,533,980	6.7818	5.598	5.598	5.606	5.590	5.681	983,924	5.6244	-1.17%
2019-04-11	6.830	6.820	6.830	6.810	6.960	816,000	5,603,200	6.8667	5.664	5.656	5.664	5.648	5.772	983,924	5.6947	-2.01%
2019-04-10	6.970	6.910	6.970	6.900	7.150	856,000	5,978,920	6.9847	5.780	5.731	5.780	5.722	5.930	1,032,156	5.7927	-1.55%
2019-04-09	7.080	7.010	7.080	7.000	7.310	800,000	5,707,940	7.1349	5.872	5.814	5.872	5.805	6.062	964,632	5.9172	-2.48%
2019-04-08	7.260	7.230	7.270	7.210	7.350	1,594,000	11,552,960	7.2478	6.021	5.996	6.029	5.979	6.096	1,922,029	6.0108	-0.68%
2019-04-04	7.310	7.300	7.310	7.280	7.400	1,028,000	7,538,520	7.3332	6.062	6.054	6.062	6.038	6.137	1,239,552	6.0816	-0.68%
2019-04-03	7.360	7.350	7.390	7.350	7.460	1,614,000	11,912,640	7.3808	6.104	6.096	6.129	6.096	6.187	1,946,145	6.1211	0.14%
2019-04-02	7.350	7.320	7.350	7.330	7.500	2,370,000	17,467,060	7.3701	6.096	6.071	6.096	6.079	6.220	2,857,722	6.1122	-0.27%
2019-04-01	7.370	7.360	7.370	7.350	7.580	1,772,000	13,071,900	7.3769	6.112	6.104	6.112	6.096	6.286	2,136,659	6.1179	-1.60%
2019-03-29	7.490	7.450	7.490	7.430	7.490	1,316,000	9,806,960	7.4521	6.212	6.179	6.212	6.162	6.212	1,586,819	6.1803	-0.13%
2019-03-28	7.500	7.400	7.500	7.400	7.590	1,222,000	9,102,440	7.4488	6.220	6.137	6.220	6.137	6.295	1,473,475	6.1775	0.54%
2019-03-27	7.460	7.420	7.470	7.410	7.500	790,000	5,888,740	7.4541	6.187	6.154	6.195	6.145	6.220	952,574	6.1819	0.40%
2019-03-26	7.430	7.380	7.430	7.380	7.580	780,000	5,830,640	7.4752	6.162	6.120	6.162	6.120	6.286	940,516	6.1994	-0.13%
2019-03-25	7.440	7.400	7.450	7.400	7.550	730,000	5,468,460	7.4910	6.170	6.137	6.179	6.137	6.261	880,226	6.2126	-0.80%
2019-03-22	7.500	7.450	7.510	7.420	7.560	756,000	5,648,240	7.4712	6.220	6.179	6.228	6.154	6.270	911,577	6.1961	0.54%
2019-03-21	7.460	7.410	7.460	7.410	7.610	702,000	5,280,100	7.5215	6.187	6.145	6.187	6.145	6.311	846,464	6.2378	-1.06%
2019-03-20	7.540	7.500	7.540	7.490	7.680	866,000	6,573,080	7.5902	6.253	6.220	6.253	6.212	6.369	1,044,214	6.2948	0.27%
2019-03-19	7.520	7.520	7.560	7.520	7.600	1,358,000	10,252,760	7.5499	6.237	6.237	6.270	6.237	6.303	1,637,462	6.2614	0.27%
2019-03-18	7.500	7.490	7.500	7.500	7.600	880,000	6,651,900	7.5590	6.220	6.212	6.220	6.220	6.303	1,061,095	6.2689	-0.40%
2019-03-15	7.530	7.520	7.530	7.500	7.680	1,903,500	14,377,385	7.5531	6.245	6.237	6.245	6.220	6.369	2,295,221	6.2641	-0.66%
2019-03-14	7.580	7.530	7.580	7.540	7.660	1,640,000	12,474,940	7.6067	6.286	6.245	6.286	6.253	6.353	1,977,495	6.3085	-0.39%
2019-03-13	7.610	7.580	7.620	7.590	7.810	1,866,000	14,274,200	7.6496	6.311	6.286	6.320	6.295	6.477	2,250,004	6.3441	-2.19%
2019-03-12	7.780	7.780	7.830	7.770	7.870	1,250,000	9,751,840	7.8015	6.452	6.452	6.494	6.444	6.527	1,507,237	6.4700	-0.51%
2019-03-11	7.820	7.750	7.830	7.620	7.880	924,000	7,209,720	7.8027	6.485	6.427	6.494	6.320	6.535	1,114,150	6.4711	1.30%
2019-03-08	7.720	7.710	7.730	7.550	7.770	1,504,000	11,532,840	7.6681	6.402	6.394	6.411	6.261	6.444	1,813,508	6.3594	0.78%
2019-03-07	7.660	7.640	7.660	7.610	7.790	1,080,000	8,271,540	7.6588	6.353	6.336	6.353	6.311	6.460	1,302,253	6.3517	-1.16%
2019-03-06	7.750	7.740	7.750	7.720	7.930	856,000	6,675,280	7.7982	6.427	6.419	6.427	6.402	6.577	1,032,156	6.4673	-1.27%
2019-03-05	7.850	7.830	7.850	7.790	7.980	1,088,000	8,534,920	7.8446	6.510	6.494	6.510	6.460	6.618	1,311,899	6.5058	-1.88%
2019-03-04	8.000	7.940	8.070	7.700	8.050	1,256,000	9,925,540	7.9025	6.635	6.585	6.693	6.386	6.676	1,514,472	6.5538	3.76%
2019-03-01	7.710	7.710	7.740	7.700	7.900	1,216,000	9,471,780	7.7893	6.394	6.394	6.419	6.386	6.552	1,466,240	6.4599	-1.78%
2019-02-28	7.850	7.780	7.850	7.780	7.990	1,224,000	9,664,360	7.8957	6.510	6.452	6.510	6.452	6.626	1,475,887	6.5482	-0.63%
2019-02-27	7.900	7.890	7.900	7.830	7.940	928,000	7,320,320	7.8883	6.552	6.543	6.552	6.494	6.585	1,118,973	6.5420	0.00%
2019-02-26	7.900	7.900	7.950	7.900	8.080	1,074,000	8,541,000	7.9525	6.552	6.552	6.593	6.552	6.701	1,295,018	6.5953	-1.50%
2019-02-25	8.020	8.020	8.030	7.930	8.100	788,000	6,337,700	8.0428	6.651	6.651	6.660	6.577	6.718	950,162	6.6701	0.25%
2019-02-22	8.000	7.980	8.000	7.950	8.040	748,000	5,981,940	7.9972	6.635	6.618	6.635	6.593	6.668	901,931	6.6324	0.13%
2019-02-21	7.990	7.990	8.030	7.900	8.050	808,000	6,454,660	7.9884	6.626	6.626	6.660	6.552	6.676	974,278	6.6251	0.25%
2019-02-20	7.970	7.950	7.970	7.810	7.980	680,000	5,403,120	7.9458	6.610	6.593	6.610	6.477	6.618	819,937	6.5897	0.89%
2019-02-19	7.900	7.900	7.940	7.780	7.990	726,000	5,745,140	7.9134	6.552	6.552	6.585	6.452	6.626	875,403	6.5628	0.64%
2019-02-18	7.850	7.850	7.870	7.650	7.980	734,000	5,783,140	7.8789	6.510	6.510	6.527	6.344	6.618	885,050	6.5343	2.21%
2019-02-15	7.680	7.640	7.790	7.520	7.800	823,000	6,351,040	7.7169	6.369	6.336	6.460	6.237	6.469	992,365	6.3999	1.05%
2019-02-14	7.600	7.570	7.700	7.450	8.000	1,208,000	9,285,460	7.6866	6.303	6.278	6.386	6.179	6.635	1,456,594	6.3748	-2.44%
2019-02-13	7.790	7.780	7.850	7.780	7.990	780,000	6,148,840	7.8831	6.460	6.452	6.510	6.452	6.626	940,516	6.5377	-0.89%
2019-02-12	7.860	7.830	7.900	7.730	8.050	1,232,000	9,741,520	7.9071	6.519	6.494	6.552	6.411	6.676	1,485,533	6.5576	1.95%
2019-02-11	7.710	7.700	7.730	7.680	7.870	677,000	5,272,450	7.7880	6.394	6.386	6.411	6.369	6.527	816,320	6.4588	-0.39%
2019-02-08	7.740	7.670	7.800	7.100	7.760	746,000	5,625,620	7.5410	6.419	6.361	6.469	5.888	6.436	899,519	6.2540	2.52%
2019-02-04	7.550	7.490	7.550	7.060	7.610	580,000	4,231,760	7.2961	6.261	6.212	6.261	5.855	6.311	699,358	6.0509	6.04%
2019-02-01	7.120	7.100	7.120	6.960	7.160	820,000	5,805,880	7.0803	5.905	5.888	5.905	5.772	5.938	988,748	5.8720	2.89%
2019-01-31	6.920	6.860	6.920	6.820	6.940	802,000	5,515,920	6.8777	5.739	5.689	5.739	5.656	5.756	967,043	5.7039	1.17%
2019-01-30	6.840	6.810	6.840	6.560	6.890	998,000	6,712,780	6.7262	5.673	5.648	5.673	5.440	5.714	1,203,378	5.5783	3.95%
2019-01-29	6.580	6.500	6.580	6.470	6.590	782,000	5,097,000	6.5179	5.457	5.391	5.457	5.366	5.465	942,928	5.4055	0.46%
2019-01-28	6.550	6.540	6.600	6.450	6.670	862,000	5,663,080	6.5697	5.432	5.424	5.474	5.349	5.532	1,039,391	5.4485	1.24%
2019-01-25	6.470	6.450	6.470	6.450	6.540	842,000	5,451,660	6.4747	5.366	5.349	5.366	5.349	5.424	1,015,275	5.3696	-0.15%
2019-01-24	6.480	6.460	6.480	6.450	6.530	830,000	5,372,280	6.4726	5.374	5.357	5.374	5.349	5.416	1,000,805	5.3680	0.00%
2019-01-23	6.480	6.460	6.480	6.440	6.530	848,000	5,499,460	6.4852	5.374	5.357	5.374	5.341	5.416	1,022,510	5.3784	0.47%
2019-01-22	6.450	6.450	6.490	6.450	6.540	828,000	5,375,640	6.4923	5.349	5.349	5.382	5.349	5.424	998,394	5.3843	-0.62%
2019-01-21	6.490	6.450	6.500	6.450	6.550	952,000	6,199,100	6.5117	5.382	5.349	5.391	5.349	5.432	1,147,912	5.4003	0.46%
2019-01-18	6.460	6.450	6.460	6.460	6.560	774,000	5,032,580	6.5020	5.357	5.349	5.357	5.357	5.440	933,281	5.3924	-0.62%
2019-01-17	6.500	6.470	6.500	6.460	6.510	816,000	5,289,040	6.4817	5.391	5.366	5.391	5.357	5.399	983,924	5.3755	-0.31%
2019-01-16	6.520	6.490	6.520	6.470	6.550	794,000	5,168,980	6.5101	5.407	5.382	5.407	5.366	5.432	957,397	5.3990	0.15%
2019-01-15	6.510	6.450	6.510	6.450	6.520	788,000	5,112,660	6.4881	5.399	5.349	5.399	5.349	5.407	950,162	5.3808	0.93%
2019-01-14	6.450	6.450	6.500	6.450	6.550	788,000	5,125,100	6.5039	5.349	5.349	5.391	5.349	5.432	950,162	5.3939	-1.38%
2019-01-11	6.540	6.470	6.540	6.450	6.580	776,000	5,067,540	6.5303	5.424	5.366	5.424	5.349	5.457	935,693	5.4158	1.87%
2019-01-10	6.420	6.410	6.420	6.410	6.570	796,000	5,157,240	6.4789	5.324	5.316	5.324	5.316	5.449	959,809	5.3732	-0.93%
2019-01-09	6.480	6.410	6.480	6.320	6.510	925,400	5,939,276	6.4181	5.374	5.316	5.374	5.241	5.399	1,115,838	5.3227	0.78%
2019-01-08	6.430	6.420	6.430	6.330	6.450	824,000	5,275,320	6.4021	5.333	5.324	5.333	5.250	5.349	993,571	5.3095	1.42%
2019-01-07	6.340	6.300	6.340	6.300	6.550	854,000	5,461,940	6.3957	5.258	5.225	5.258	5.225	5.432	1,029,744	5.3042	-1.86%
2019-01-04	6.460	6.320	6.460	6.310	6.460	854,000	5,458,160	6.3913	5.357	5.241	5.357	5.233	5.357	1,029,744	5.3005	1.10%
2019-01-03	6.390	6.390	6.440	6.390	6.610	796,000	5,175,400	6.5018	5.299	5.299	5.341	5.299	5.482	959,809	5.3921	-2.44%
2019-01-02	6.550	6.500	6.550	6.510	6.720	762,000	5,014,960	6.5813	5.432	5.391	5.432	5.399	5.573	918,812	5.4581	-2.38%
2018-12-31	6.710	6.690	6.710	6.670	6.760	358,000	2,410,540	6.7334	5.565	5.548	5.565	5.532	5.606	431,673	5.5842	0.15%
2018-12-28	6.700	6.670	6.700	6.650	6.740	762,000	5,108,440	6.7040	5.557	5.532	5.557	5.515	5.590	918,812	5.5598	-0.45%
2018-12-27	6.730	6.670	6.730	6.530	7.180	758,000	5,168,500	6.8186	5.581	5.532	5.581	5.416	5.955	913,989	5.6549	2.59%
2018-12-24	6.560	6.520	6.560	6.530	6.570	278,000	1,822,060	6.5542	5.440	5.407	5.440	5.416	5.449	335,210	5.4356	-0.15%
2018-12-21	6.570	6.490	6.570	6.420	6.570	1,380,000	8,948,940	6.4847	5.449	5.382	5.449	5.324	5.449	1,663,990	5.3780	0.92%
2018-12-20	6.510	6.470	6.520	6.450	6.550	800,000	5,209,960	6.5125	5.399	5.366	5.407	5.349	5.432	964,632	5.4010	0.46%
2018-12-19	6.480	6.390	6.480	6.390	6.530	828,000	5,356,160	6.4688	5.374	5.299	5.374	5.299	5.416	998,394	5.3648	-0.15%
2018-12-18	6.490	6.400	6.490	6.380	6.530	850,000	5,500,380	6.4710	5.382	5.308	5.382	5.291	5.416	1,024,921	5.3666	-0.15%
2018-12-17	6.500	6.450	6.520	6.420	6.620	846,000	5,504,140	6.5061	5.391	5.349	5.407	5.324	5.490	1,020,098	5.3957	-1.22%
2018-12-14	6.580	6.330	8.200	6.230	6.580	1,150,000	7,236,640	6.2927	5.457	5.250	6.801	5.167	5.457	1,386,658	5.2188	4.78%
2018-12-13	6.280	6.240	6.280	6.240	6.380	818,000	5,166,740	6.3163	5.208	5.175	5.208	5.175	5.291	986,336	5.2383	-0.63%
2018-12-12	6.320	6.270	6.320	6.260	6.330	810,000	5,107,960	6.3061	5.241	5.200	5.241	5.192	5.250	976,690	5.2299	0.64%
2018-12-11	6.280	6.250	6.280	6.250	6.350	818,000	5,165,240	6.3145	5.208	5.183	5.208	5.183	5.266	986,336	5.2368	0.32%
2018-12-10	6.260	6.220	6.260	6.220	6.310	800,000	5,010,320	6.2629	5.192	5.158	5.192	5.158	5.233	964,632	5.1940	0.48%
2018-12-07	6.230	6.200	6.230	6.180	6.430	798,000	5,009,500	6.2776	5.167	5.142	5.167	5.125	5.333	962,220	5.2062	-2.20%
2018-12-06	6.370	6.330	6.390	6.330	6.470	890,000	5,678,300	6.3801	5.283	5.250	5.299	5.250	5.366	1,073,153	5.2912	-1.55%
2018-12-05	6.470	6.410	6.470	6.400	6.500	884,000	5,693,760	6.4409	5.366	5.316	5.366	5.308	5.391	1,065,918	5.3416	-0.31%
2018-12-04	6.490	6.450	6.490	6.430	6.550	816,000	5,301,240	6.4966	5.382	5.349	5.382	5.333	5.432	983,924	5.3879	0.46%
2018-12-03	6.460	6.420	6.460	6.300	6.500	894,000	5,759,140	6.4420	5.357	5.324	5.357	5.225	5.391	1,077,976	5.3425	1.73%
2018-11-30	6.350	6.320	6.350	6.310	6.390	842,000	5,339,400	6.3413	5.266	5.241	5.266	5.233	5.299	1,015,275	5.2591	0.16%
2018-11-29	6.340	6.310	6.340	6.320	6.400	844,000	5,362,820	6.3541	5.258	5.233	5.258	5.241	5.308	1,017,686	5.2696	-0.31%
2018-11-28	6.360	6.280	6.360	6.320	6.380	794,000	5,036,740	6.3435	5.275	5.208	5.275	5.241	5.291	957,397	5.2609	0.63%
2018-11-27	6.320	6.230	6.320	6.240	6.380	828,000	5,214,920	6.2982	5.241	5.167	5.241	5.175	5.291	998,394	5.2233	0.64%
2018-11-26	6.280	6.180	6.280	6.110	6.430	858,000	5,385,080	6.2763	5.208	5.125	5.208	5.067	5.333	1,034,568	5.2052	0.48%
2018-11-23	6.250	6.230	6.370	6.240	6.560	850,000	5,454,220	6.4167	5.183	5.167	5.283	5.175	5.440	1,024,921	5.3216	-2.80%
2018-11-22	6.430	6.440	6.450	6.430	6.580	798,000	5,194,760	6.5097	5.333	5.341	5.349	5.333	5.457	962,220	5.3987	-0.16%
2018-11-21	6.440	6.440	6.520	6.310	6.710	898,000	5,826,720	6.4886	5.341	5.341	5.407	5.233	5.565	1,082,799	5.3812	-3.45%
2018-11-20	6.670	6.620	6.690	6.630	6.770	760,000	5,084,820	6.6906	5.532	5.490	5.548	5.498	5.615	916,400	5.5487	-2.06%
2018-11-19	6.810	6.750	6.810	6.720	6.830	760,000	5,162,780	6.7931	5.648	5.598	5.648	5.573	5.664	916,400	5.6338	1.49%
2018-11-16	6.710	6.660	6.710	6.660	6.790	760,000	5,091,840	6.6998	5.565	5.523	5.565	5.523	5.631	916,400	5.5563	0.15%
2018-11-15	6.700	6.700	6.750	6.600	7.090	798,000	5,508,680	6.9031	5.557	5.557	5.598	5.474	5.880	962,220	5.7250	-2.47%
2018-11-14	6.870	6.870	6.900	6.490	6.810	1,070,000	7,097,800	6.6335	5.698	5.698	5.722	5.382	5.648	1,290,195	5.5013	5.69%
2018-11-13	6.500	6.460	8.180	6.380	6.500	868,000	5,568,660	6.4155	5.391	5.357	6.784	5.291	5.391	1,046,625	5.3206	0.78%
2018-11-12	6.450	6.420	6.450	6.400	6.480	854,000	5,504,640	6.4457	5.349	5.324	5.349	5.308	5.374	1,029,744	5.3456	0.47%
2018-11-09	6.420	6.370	6.420	6.360	6.480	800,000	5,148,340	6.4354	5.324	5.283	5.324	5.275	5.374	964,632	5.3371	-0.47%
2018-11-08	6.450	6.390	6.450	6.390	6.480	1,026,000	6,599,720	6.4325	5.349	5.299	5.349	5.299	5.374	1,237,140	5.3347	0.31%
2018-11-07	6.430	6.360	6.440	6.190	6.430	1,216,000	7,640,700	6.2835	5.333	5.275	5.341	5.134	5.333	1,466,240	5.2111	4.72%
2018-11-06	6.140	6.100	6.140	6.100	6.260	924,000	5,688,880	6.1568	5.092	5.059	5.092	5.059	5.192	1,114,150	5.1060	-0.65%
2018-11-05	6.180	6.140	6.180	6.150	6.390	838,000	5,246,000	6.2601	5.125	5.092	5.125	5.100	5.299	1,010,452	5.1917	-3.44%
2018-11-02	6.400	6.340	6.400	6.330	6.410	805,000	5,133,580	6.3771	5.308	5.258	5.308	5.250	5.316	970,661	5.2887	1.11%
2018-11-01	6.330	6.230	6.330	6.200	6.330	896,000	5,611,240	6.2625	5.250	5.167	5.250	5.142	5.250	1,080,388	5.1937	1.12%
2018-10-31	6.260	6.220	6.260	6.150	6.300	778,000	4,860,420	6.2473	5.192	5.158	5.192	5.100	5.225	938,104	5.1811	1.79%
2018-10-30	6.150	6.080	6.160	6.070	6.210	934,000	5,747,960	6.1541	5.100	5.042	5.109	5.034	5.150	1,126,208	5.1038	-0.32%
2018-10-29	6.170	6.100	6.200	6.110	6.280	1,472,000	9,136,280	6.2067	5.117	5.059	5.142	5.067	5.208	1,774,922	5.1474	-0.32%
2018-10-26	6.190	6.110	6.190	6.020	6.310	1,312,000	8,126,500	6.1940	5.134	5.067	5.134	4.993	5.233	1,581,996	5.1369	0.16%
2018-10-25	6.180	6.110	6.190	6.100	6.300	1,482,000	9,209,080	6.2140	5.125	5.067	5.134	5.059	5.225	1,786,980	5.1534	-1.90%
2018-10-24	6.300	6.190	6.300	6.160	6.470	1,286,000	8,195,380	6.3728	5.225	5.134	5.225	5.109	5.366	1,550,646	5.2851	-1.25%
2018-10-23	6.380	6.340	6.380	6.340	6.500	1,204,000	7,753,980	6.4402	5.291	5.258	5.291	5.258	5.391	1,451,771	5.3410	-1.09%
2018-10-22	6.450	6.350	6.450	6.290	6.450	1,652,000	10,488,580	6.3490	5.349	5.266	5.349	5.216	5.349	1,991,965	5.2654	1.74%
2018-10-19	6.340	6.230	6.340	6.180	6.350	1,708,000	10,764,480	6.3024	5.258	5.167	5.258	5.125	5.266	2,059,489	5.2268	0.48%
2018-10-18	6.310	6.250	6.310	6.200	6.500	1,335,500	8,496,445	6.3620	5.233	5.183	5.233	5.142	5.391	1,610,332	5.2762	0.80%
2018-10-16	6.260	6.220	6.270	6.110	6.540	1,418,000	8,962,000	6.3202	5.192	5.158	5.200	5.067	5.424	1,709,810	5.2415	-2.19%
2018-10-15	6.400	6.400	6.450	6.400	6.700	1,242,000	8,117,100	6.5355	5.308	5.308	5.349	5.308	5.557	1,497,591	5.4201	-3.32%
2018-10-12	6.620	6.560	6.620	6.560	6.690	1,072,000	7,078,220	6.6028	5.490	5.440	5.490	5.440	5.548	1,292,607	5.4759	-0.45%
2018-10-11	6.650	6.600	6.650	6.600	6.840	790,000	5,265,420	6.6651	5.515	5.474	5.515	5.474	5.673	952,574	5.5276	-2.92%
2018-10-10	6.850	6.790	6.850	6.780	6.880	1,232,000	8,442,460	6.8526	5.681	5.631	5.681	5.623	5.706	1,485,533	5.6831	0.74%
2018-10-09	6.800	6.790	6.800	6.790	6.880	1,472,000	10,047,160	6.8255	5.639	5.631	5.639	5.631	5.706	1,774,922	5.6606	-0.44%
2018-10-08	6.830	6.790	6.840	6.800	6.850	1,228,000	8,384,300	6.8276	5.664	5.631	5.673	5.639	5.681	1,480,710	5.6624	0.29%
2018-10-05	6.810	6.700	6.820	6.620	6.840	1,346,000	9,087,940	6.7518	5.648	5.557	5.656	5.490	5.673	1,622,993	5.5995	0.15%
2018-10-04	6.800	6.760	6.800	6.770	6.860	1,220,000	8,334,100	6.8312	5.639	5.606	5.639	5.615	5.689	1,471,063	5.6654	-1.02%
2018-10-03	6.870	6.820	6.870	6.800	7.030	1,190,000	8,253,320	6.9356	5.698	5.656	5.698	5.639	5.830	1,434,890	5.7519	-1.58%
2018-10-02	6.980	6.950	6.990	6.960	7.050	1,168,000	8,187,720	7.0100	5.789	5.764	5.797	5.772	5.847	1,408,362	5.8136	-0.71%
2018-09-28	7.030	6.970	7.050	6.990	7.050	1,196,000	8,373,980	7.0017	5.830	5.780	5.847	5.797	5.847	1,442,124	5.8067	0.57%
2018-09-27	6.990	6.950	6.980	6.930	7.060	1,356,000	9,496,520	7.0033	5.797	5.764	5.789	5.747	5.855	1,635,051	5.8081	-0.43%
2018-09-26	7.020	7.010	7.040	7.020	7.070	1,176,000	8,292,280	7.0513	5.822	5.814	5.838	5.822	5.863	1,418,009	5.8478	0.29%
2018-09-24	7.000	6.990	7.030	7.000	7.250	1,136,000	8,066,600	7.1009	5.805	5.797	5.830	5.805	6.013	1,369,777	5.8890	-2.78%
2018-09-21	7.200	7.170	7.200	6.810	7.250	1,436,000	9,998,400	6.9627	5.971	5.946	5.971	5.648	6.013	1,731,514	5.7744	5.88%
2018-09-20	6.800	6.800	6.850	6.800	6.850	2,004,000	13,690,760	6.8317	5.639	5.639	5.681	5.639	5.681	2,416,403	5.6658	-0.15%
2018-09-19	6.810	6.810	6.890	6.770	6.890	1,512,000	10,325,120	6.8288	5.648	5.648	5.714	5.615	5.714	1,823,154	5.6633	-0.15%
2018-09-18	6.820	6.780	6.820	6.770	6.920	1,210,000	8,271,280	6.8358	5.656	5.623	5.656	5.615	5.739	1,459,006	5.6691	-0.29%
2018-09-17	6.840	6.820	6.850	6.810	6.950	1,172,000	8,028,040	6.8499	5.673	5.656	5.681	5.648	5.764	1,413,186	5.6808	-1.44%
2018-09-14	6.940	6.870	6.940	6.850	6.990	1,248,000	8,641,860	6.9246	5.756	5.698	5.756	5.681	5.797	1,504,826	5.7428	0.00%
2018-09-13	6.940	6.890	6.940	6.900	7.040	1,172,000	8,152,940	6.9564	5.756	5.714	5.756	5.722	5.838	1,413,186	5.7692	0.29%
2018-09-12	6.920	6.890	6.930	6.900	7.050	1,170,000	8,119,620	6.9398	5.739	5.714	5.747	5.722	5.847	1,410,774	5.7554	-1.42%
2018-09-11	7.020	6.910	7.020	6.870	7.030	1,342,000	9,366,040	6.9792	5.822	5.731	5.822	5.698	5.830	1,618,170	5.7880	0.72%
2018-09-10	6.970	6.900	6.970	6.790	6.970	1,240,000	8,486,160	6.8437	5.780	5.722	5.780	5.631	5.780	1,495,179	5.6757	0.29%
2018-09-07	6.950	6.920	6.950	6.870	6.990	1,202,000	8,356,140	6.9519	5.764	5.739	5.764	5.698	5.797	1,449,359	5.7654	0.43%
2018-09-06	6.920	6.920	6.940	6.890	7.060	1,234,000	8,563,500	6.9396	5.739	5.739	5.756	5.714	5.855	1,487,944	5.7553	-1.42%
2018-09-05	7.020	7.020	7.060	7.000	7.290	1,134,000	8,105,740	7.1479	5.822	5.822	5.855	5.805	6.046	1,367,365	5.9280	-3.04%
2018-09-04	7.240	7.200	7.240	7.200	7.290	1,582,000	11,427,020	7.2231	6.004	5.971	6.004	5.971	6.046	1,907,559	5.9904	0.28%
2018-09-03	7.220	7.200	7.240	7.200	7.300	1,271,800	9,229,744	7.2572	5.988	5.971	6.004	5.971	6.054	1,533,523	6.0187	-1.10%
2018-08-31	7.300	7.230	7.320	7.200	7.320	1,912,000	13,854,660	7.2462	6.054	5.996	6.071	5.971	6.071	2,305,470	6.0095	0.55%
2018-08-30	7.260	7.200	7.280	7.190	7.350	2,208,000	16,043,900	7.2663	6.021	5.971	6.038	5.963	6.096	2,662,384	6.0261	-0.14%
2018-08-29	7.270	7.220	7.280	7.200	7.370	1,622,000	11,786,900	7.2669	6.029	5.988	6.038	5.971	6.112	1,955,791	6.0267	-0.82%
2018-08-28	7.330	7.280	7.330	7.150	7.370	1,190,000	8,647,780	7.2670	6.079	6.038	6.079	5.930	6.112	1,434,890	6.0268	0.69%
2018-08-27	7.280	7.220	7.280	7.210	7.350	1,246,000	9,067,980	7.2777	6.038	5.988	6.038	5.979	6.096	1,502,414	6.0356	0.41%
2018-08-24	7.250	7.160	7.260	7.130	7.260	2,150,000	15,523,080	7.2200	6.013	5.938	6.021	5.913	6.021	2,592,448	5.9878	0.55%
2018-08-23	7.210	7.110	7.220	7.100	7.220	1,990,000	14,310,480	7.1912	5.979	5.897	5.988	5.888	5.988	2,399,521	5.9639	0.56%
2018-08-22	7.170	7.060	7.170	7.030	7.270	2,566,000	18,266,760	7.1188	5.946	5.855	5.946	5.830	6.029	3,094,056	5.9038	0.00%
2018-08-21	7.170	7.070	7.170	7.080	7.250	1,150,000	8,239,500	7.1648	5.946	5.863	5.946	5.872	6.013	1,386,658	5.9420	1.70%
2018-08-20	7.050	7.050	7.130	7.020	7.270	1,204,000	8,608,900	7.1502	5.847	5.847	5.913	5.822	6.029	1,451,771	5.9299	-0.98%
2018-08-17	7.120	7.030	7.130	7.000	7.360	1,192,000	8,580,960	7.1988	5.905	5.830	5.913	5.805	6.104	1,437,301	5.9702	-0.56%
2018-08-16	7.160	7.050	7.160	7.000	7.280	1,938,000	13,789,440	7.1153	5.938	5.847	5.938	5.805	6.038	2,336,820	5.9009	-1.92%
2018-08-15	7.300	7.240	7.300	7.080	7.480	1,274,000	9,205,480	7.2257	6.054	6.004	6.054	5.872	6.203	1,536,176	5.9925	-1.08%
2018-08-14	7.380	7.300	7.400	7.250	7.600	1,598,000	11,872,080	7.4293	6.120	6.054	6.137	6.013	6.303	1,926,852	6.1614	1.93%
2018-08-13	7.240	7.170	7.240	7.180	7.360	1,182,000	8,619,880	7.2926	6.004	5.946	6.004	5.955	6.104	1,425,243	6.0480	-1.63%
2018-08-10	7.360	7.300	7.360	7.310	7.390	2,130,000	15,651,500	7.3481	6.104	6.054	6.104	6.062	6.129	2,568,332	6.0940	0.41%
2018-08-09	7.330	7.290	7.330	7.270	7.390	2,014,000	14,755,260	7.3263	6.079	6.046	6.079	6.029	6.129	2,428,460	6.0760	-0.95%
2018-08-08	7.400	7.300	7.400	7.150	7.410	1,964,000	14,223,700	7.2422	6.137	6.054	6.137	5.930	6.145	2,368,171	6.0062	0.82%
2018-08-07	7.340	7.260	7.340	7.220	7.470	1,564,000	11,462,380	7.3289	6.087	6.021	6.087	5.988	6.195	1,885,855	6.0781	-0.14%
2018-08-06	7.350	7.270	7.350	7.270	7.500	1,438,000	10,629,540	7.3919	6.096	6.029	6.096	6.029	6.220	1,733,926	6.1303	-0.27%
2018-08-03	7.370	7.280	7.370	7.260	7.580	1,928,000	14,213,140	7.3720	6.112	6.038	6.112	6.021	6.286	2,324,762	6.1138	-1.86%
2018-08-02	7.510	7.410	7.510	7.190	7.510	1,804,000	13,256,200	7.3482	6.228	6.145	6.228	5.963	6.228	2,175,245	6.0941	2.46%
2018-08-01	7.330	7.280	7.330	7.260	7.580	1,616,000	12,040,380	7.4507	6.079	6.038	6.079	6.021	6.286	1,948,556	6.1791	0.83%
2018-07-31	7.270	7.210	7.290	7.150	7.630	1,416,000	10,519,520	7.4290	6.029	5.979	6.046	5.930	6.328	1,707,398	6.1611	-3.84%
2018-07-30	7.560	7.500	7.560	7.520	7.680	1,328,000	10,100,720	7.6060	6.270	6.220	6.270	6.237	6.369	1,601,289	6.3079	-0.79%
2018-07-27	7.620	7.610	7.650	7.590	7.680	1,842,000	14,050,780	7.6280	6.320	6.311	6.344	6.295	6.369	2,221,065	6.3261	-0.39%
2018-07-26	7.650	7.610	7.650	7.590	7.690	2,480,000	18,899,520	7.6208	6.344	6.311	6.344	6.295	6.378	2,990,358	6.3202	-0.52%
2018-07-25	7.690	7.630	7.700	7.620	7.740	2,444,000	18,723,380	7.6610	6.378	6.328	6.386	6.320	6.419	2,946,950	6.3535	0.00%
2018-07-24	7.690	7.640	7.690	7.490	7.690	1,630,000	12,345,780	7.5741	6.378	6.336	6.378	6.212	6.378	1,965,437	6.2814	2.53%
2018-07-23	7.500	7.500	7.540	7.460	7.660	1,606,000	12,105,460	7.5376	6.220	6.220	6.253	6.187	6.353	1,936,498	6.2512	0.00%
2018-07-20	7.500	7.420	7.500	7.360	7.680	2,600,000	19,363,340	7.4474	6.220	6.154	6.220	6.104	6.369	3,135,053	6.1764	-1.19%
2018-07-19	7.590	7.590	7.610	7.550	7.680	2,680,000	20,417,360	7.6184	6.295	6.295	6.311	6.261	6.369	3,231,516	6.3182	-1.17%
2018-07-18	7.680	7.640	7.680	7.630	7.750	1,620,000	12,447,160	7.6834	6.369	6.336	6.369	6.328	6.427	1,953,379	6.3721	0.39%
2018-07-17	7.650	7.630	7.700	7.630	7.750	2,178,000	16,693,740	7.6647	6.344	6.328	6.386	6.328	6.427	2,626,210	6.3566	-0.65%
2018-07-16	7.700	7.680	7.710	7.580	7.830	2,278,000	17,522,260	7.6919	6.386	6.369	6.394	6.286	6.494	2,746,789	6.3792	-0.13%
2018-07-13	7.710	7.700	7.760	7.580	7.760	2,088,000	16,118,980	7.7198	6.394	6.386	6.436	6.286	6.436	2,517,689	6.4023	0.00%
2018-07-12	7.710	7.710	7.720	7.630	7.730	1,584,000	12,189,860	7.6956	6.394	6.394	6.402	6.328	6.411	1,909,971	6.3822	0.65%
2018-07-11	7.660	7.650	7.670	7.500	7.740	1,582,000	12,084,960	7.6390	6.353	6.344	6.361	6.220	6.419	1,907,559	6.3353	-1.03%
2018-07-10	7.740	7.740	7.780	7.640	8.110	1,702,000	13,189,800	7.7496	6.419	6.419	6.452	6.336	6.726	2,052,254	6.4270	-4.80%
2018-07-09	8.130	8.050	8.130	7.340	8.180	2,026,000	15,428,820	7.6154	6.742	6.676	6.742	6.087	6.784	2,442,930	6.3157	10.91%
2018-07-06	7.330	7.330	7.340	7.230	7.500	1,612,000	11,839,540	7.3446	6.079	6.079	6.087	5.996	6.220	1,943,733	6.0911	0.00%
2018-07-05	7.330	7.330	7.350	6.840	7.470	1,884,000	13,807,060	7.3286	6.079	6.079	6.096	5.673	6.195	2,271,708	6.0778	7.01%
2018-07-04	6.850	6.830	6.850	6.500	6.910	1,760,000	11,973,600	6.8032	5.681	5.664	5.681	5.391	5.731	2,122,190	5.6421	1.03%
2018-07-03	6.780	6.780	6.830	6.450	7.160	2,260,000	15,205,820	6.7282	5.623	5.623	5.664	5.349	5.938	2,725,085	5.5799	-5.70%
2018-06-29	7.190	7.190	7.200	7.140	7.350	150,482,000	906,039,840	6.0209	5.963	5.963	5.971	5.921	6.096	181,449,642	4.9933	0.00%
2018-06-28	7.190	7.180	7.190	7.100	7.220	1,276,000	9,162,580	7.1807	5.963	5.955	5.963	5.888	5.988	1,538,588	5.9552	0.28%
2018-06-27	7.170	7.170	7.210	7.150	7.310	2,766,000	19,888,680	7.1904	5.946	5.946	5.979	5.930	6.062	3,335,214	5.9632	-1.65%
2018-06-26	7.290	7.230	7.260	7.180	7.290	3,270,000	23,654,620	7.2338	6.046	5.996	6.021	5.955	6.046	3,942,932	5.9992	-0.68%
2018-06-25	7.340	7.290	7.350	7.230	7.370	1,924,000	14,061,760	7.3086	6.087	6.046	6.096	5.996	6.112	2,319,939	6.0613	0.69%
2018-06-22	7.290	7.250	7.300	7.080	7.400	2,370,000	17,079,220	7.2064	6.046	6.013	6.054	5.872	6.137	2,857,722	5.9765	-0.14%
2018-06-21	7.300	7.250	7.300	7.240	7.500	2,786,000	20,326,300	7.2959	6.054	6.013	6.054	6.004	6.220	3,359,330	6.0507	-1.22%
2018-06-20	7.390	7.390	7.410	7.180	7.500	2,166,000	15,881,240	7.3321	6.129	6.129	6.145	5.955	6.220	2,611,740	6.0807	1.09%
2018-06-19	7.310	7.260	7.310	7.180	7.500	1,470,000	10,705,000	7.2823	6.062	6.021	6.062	5.955	6.220	1,772,511	6.0395	-0.54%
2018-06-15	7.350	7.330	7.360	7.290	7.500	2,598,000	19,128,560	7.3628	6.096	6.079	6.104	6.046	6.220	3,132,642	6.1062	1.66%
2018-06-14	7.230	7.190	7.230	7.150	7.300	1,854,000	13,365,600	7.2091	5.996	5.963	5.996	5.930	6.054	2,235,534	5.9787	-1.23%
2018-06-13	7.320	7.300	7.320	7.130	7.590	2,610,000	19,288,400	7.3902	6.071	6.054	6.071	5.913	6.295	3,147,111	6.1289	-3.56%
2018-06-12	7.590	7.570	7.590	7.460	7.710	2,680,000	20,363,940	7.5985	6.295	6.278	6.295	6.187	6.394	3,231,516	6.3017	-1.68%
2018-06-11	7.720	7.720	7.750	7.710	7.890	1,680,000	13,128,460	7.8146	6.402	6.402	6.427	6.394	6.543	2,025,727	6.4809	-2.15%
2018-06-08	7.890	7.860	7.910	7.860	8.070	2,878,000	22,827,440	7.9317	6.543	6.519	6.560	6.519	6.693	3,470,263	6.5780	-0.63%
2018-06-07	7.940	7.940	7.950	7.880	8.090	2,180,000	17,310,040	7.9404	6.585	6.585	6.593	6.535	6.709	2,628,621	6.5852	-0.50%
2018-06-06	7.980	7.950	7.980	7.950	8.090	2,447,400	19,568,084	7.9955	6.618	6.593	6.618	6.593	6.709	2,951,050	6.6309	0.38%
2018-06-05	7.950	7.890	7.940	7.870	8.120	2,006,000	16,127,220	8.0395	6.593	6.543	6.585	6.527	6.734	2,418,814	6.6674	-0.63%
2018-06-04	8.000	8.030	8.040	8.000	8.150	1,276,000	10,308,540	8.0788	6.635	6.660	6.668	6.635	6.759	1,538,588	6.7000	0.13%
2018-06-01	7.990	7.990	8.020	7.980	8.230	1,740,000	14,057,280	8.0789	6.626	6.626	6.651	6.618	6.825	2,098,074	6.7001	0.88%
2018-05-31	7.920	7.910	8.300	7.900	8.310	3,852,000	31,393,240	8.1499	6.568	6.560	6.883	6.552	6.892	4,644,702	6.7589	-1.61%
2018-05-30	8.050	8.000	8.060	7.900	8.180	2,318,000	18,539,460	7.9980	6.676	6.635	6.684	6.552	6.784	2,795,020	6.6330	0.37%
2018-05-29	8.020	8.020	8.040	7.860	8.220	3,022,000	24,118,060	7.9808	6.651	6.651	6.668	6.519	6.817	3,643,896	6.6188	-1.96%
2018-05-28	8.180	8.140	8.180	8.000	8.180	1,500,000	12,213,640	8.1424	6.784	6.751	6.784	6.635	6.784	1,808,685	6.7528	3.68%
2018-05-25	7.890	7.860	7.920	7.800	7.990	2,512,000	19,779,220	7.8739	6.543	6.519	6.568	6.469	6.626	3,028,944	6.5301	-0.13%
2018-05-24	7.900	7.880	7.900	7.730	7.930	2,118,000	16,661,100	7.8664	6.552	6.535	6.552	6.411	6.577	2,553,863	6.5239	1.94%
2018-05-23	7.750	7.720	7.750	7.700	8.010	2,786,000	21,998,360	7.8960	6.427	6.402	6.427	6.386	6.643	3,359,330	6.5484	-3.13%
2018-05-21	8.000	8.000	8.010	7.950	8.290	1,606,000	13,058,620	8.1311	6.635	6.635	6.643	6.593	6.875	1,936,498	6.7434	-3.03%
2018-05-18	8.250	8.180	8.210	8.170	8.270	1,270,000	10,468,260	8.2427	6.842	6.784	6.809	6.776	6.859	1,531,353	6.8360	0.73%
2018-05-17	8.190	8.180	8.200	8.150	8.280	1,770,000	14,501,700	8.1931	6.792	6.784	6.801	6.759	6.867	2,134,248	6.7948	-0.36%
2018-05-16	8.220	8.180	8.190	8.150	8.460	1,528,000	12,572,740	8.2282	6.817	6.784	6.792	6.759	7.016	1,842,447	6.8239	-1.56%
2018-05-15	8.350	8.350	8.370	8.200	8.420	1,902,000	15,738,340	8.2746	6.925	6.925	6.942	6.801	6.983	2,293,412	6.8624	-0.71%
2018-05-14	8.410	8.360	8.430	8.290	8.430	2,748,000	23,000,040	8.3697	6.975	6.933	6.991	6.875	6.991	3,313,510	6.9413	1.08%
2018-05-11	8.320	8.280	8.320	8.190	8.350	2,714,000	22,418,520	8.2603	6.900	6.867	6.900	6.792	6.925	3,272,513	6.8506	-0.72%
2018-05-10	8.380	8.330	8.380	8.270	8.400	1,508,000	12,601,560	8.3565	6.950	6.908	6.950	6.859	6.966	1,818,331	6.9303	-0.12%
2018-05-09	8.390	8.380	8.400	8.040	8.410	2,058,000	16,708,620	8.1189	6.958	6.950	6.966	6.668	6.975	2,481,515	6.7332	2.69%
2018-05-08	8.170	8.150	8.180	8.130	8.170	1,500,000	12,227,540	8.1517	6.776	6.759	6.784	6.742	6.776	1,808,685	6.7605	-0.37%
2018-05-07	8.200	8.190	8.210	8.070	8.280	1,524,000	12,487,260	8.1937	6.801	6.792	6.809	6.693	6.867	1,837,623	6.7953	-1.09%
2018-05-04	8.290	8.260	8.300	8.180	8.350	1,576,000	13,011,440	8.2560	6.875	6.850	6.883	6.784	6.925	1,900,325	6.8470	1.34%
2018-05-03	8.180	8.080	8.180	8.090	8.390	1,658,000	13,712,660	8.2706	6.784	6.701	6.784	6.709	6.958	1,999,199	6.8591	-2.73%
2018-05-02	8.410	8.350	8.460	8.350	8.550	1,646,000	13,961,220	8.4819	6.975	6.925	7.016	6.925	7.091	1,984,730	7.0343	-2.44%
2018-04-30	8.620	8.600	8.670	8.590	8.920	1,580,000	13,758,640	8.7080	7.149	7.132	7.190	7.124	7.398	1,905,148	7.2218	0.70%
2018-04-27	8.560	8.560	8.590	8.560	8.870	1,658,000	14,408,380	8.6902	7.099	7.099	7.124	7.099	7.356	1,999,199	7.2071	-0.81%
2018-04-26	8.630	8.620	8.640	8.550	8.910	1,328,000	11,657,740	8.7784	7.157	7.149	7.165	7.091	7.389	1,601,289	7.2802	-2.04%
2018-04-25	8.810	8.750	8.810	8.730	8.850	1,554,000	13,644,160	8.7800	7.306	7.257	7.306	7.240	7.340	1,873,797	7.2816	0.23%
2018-04-24	8.790	8.760	8.790	8.750	8.940	1,418,000	12,467,180	8.7921	7.290	7.265	7.290	7.257	7.414	1,709,810	7.2916	-1.68%
2018-04-23	8.940	8.870	8.940	8.800	9.040	1,430,000	12,766,500	8.9276	7.414	7.356	7.414	7.298	7.497	1,724,279	7.4040	-0.67%
2018-04-20	9.000	9.000	9.050	8.900	9.090	1,476,000	13,317,580	9.0228	7.464	7.464	7.505	7.381	7.539	1,779,746	7.4829	0.00%
2018-04-19	9.000	8.950	9.010	8.700	9.000	1,526,000	13,361,680	8.7560	7.464	7.423	7.472	7.215	7.464	1,840,035	7.2616	1.58%
2018-04-18	8.860	8.850	8.870	8.760	8.940	1,564,000	13,871,440	8.8692	7.348	7.340	7.356	7.265	7.414	1,885,855	7.3555	1.14%
2018-04-17	8.760	8.700	8.760	8.160	8.790	1,738,000	14,831,020	8.5334	7.265	7.215	7.265	6.767	7.290	2,095,662	7.0770	6.57%
2018-04-16	8.220	8.200	8.270	8.100	8.220	1,756,000	14,292,060	8.1390	6.817	6.801	6.859	6.718	6.817	2,117,367	6.7499	1.36%
2018-04-13	8.110	8.070	8.110	8.060	8.110	1,584,000	12,815,700	8.0907	6.726	6.693	6.726	6.684	6.726	1,909,971	6.7099	0.62%
2018-04-12	8.060	8.060	8.080	8.030	8.120	1,470,000	11,887,140	8.0865	6.684	6.684	6.701	6.660	6.734	1,772,511	6.7064	-0.86%
2018-04-11	8.130	8.080	8.090	8.010	8.180	1,534,000	12,431,560	8.1040	6.742	6.701	6.709	6.643	6.784	1,849,681	6.7209	0.25%
2018-04-10	8.110	8.080	8.110	8.050	8.150	1,526,000	12,369,020	8.1055	6.726	6.701	6.726	6.676	6.759	1,840,035	6.7222	0.12%
2018-04-09	8.100	8.100	8.110	8.000	8.160	1,924,000	15,554,640	8.0845	6.718	6.718	6.726	6.635	6.767	2,319,939	6.7048	-0.74%
2018-04-06	8.160	8.140	8.160	7.850	8.210	1,818,000	14,843,200	8.1646	6.767	6.751	6.767	6.510	6.809	2,192,126	6.7711	2.38%
2018-04-04	7.970	7.960	8.000	7.920	8.090	1,610,000	12,925,260	8.0281	6.610	6.601	6.635	6.568	6.709	1,941,321	6.6580	-0.25%
2018-04-03	7.990	7.940	7.990	7.790	8.060	1,816,000	14,395,680	7.9271	6.626	6.585	6.626	6.460	6.684	2,189,714	6.5742	2.04%
2018-03-29	7.830	7.830	7.870	7.820	8.030	1,568,000	12,438,000	7.9324	6.494	6.494	6.527	6.485	6.660	1,890,678	6.5786	-0.63%
2018-03-28	7.880	7.870	7.900	7.820	7.940	1,586,000	12,506,860	7.8858	6.535	6.527	6.552	6.485	6.585	1,912,382	6.5399	-0.63%
2018-03-27	7.930	7.910	7.940	7.810	7.950	1,576,000	12,441,080	7.8941	6.577	6.560	6.585	6.477	6.593	1,900,325	6.5468	1.41%
2018-03-26	7.820	7.710	7.820	7.600	7.940	1,732,000	13,535,560	7.8150	6.485	6.394	6.485	6.303	6.585	2,088,428	6.4812	-1.39%
2018-03-23	7.930	7.900	7.920	7.830	8.000	1,647,000	13,105,100	7.9570	6.577	6.552	6.568	6.494	6.635	1,985,936	6.5990	-1.98%
2018-03-22	8.090	8.090	8.100	8.070	8.100	1,878,000	15,190,900	8.0889	6.709	6.709	6.718	6.693	6.718	2,264,473	6.7084	0.00%
2018-03-21	8.090	8.080	8.100	8.070	8.200	2,438,000	19,800,440	8.1216	6.709	6.701	6.718	6.693	6.801	2,939,715	6.7355	0.25%
2018-03-20	8.070	8.050	8.080	7.900	8.100	1,890,000	15,249,200	8.0684	6.693	6.676	6.701	6.552	6.718	2,278,942	6.6913	1.51%
2018-03-19	7.950	7.950	7.960	7.940	8.100	1,986,000	15,817,280	7.9644	6.593	6.593	6.601	6.585	6.718	2,394,698	6.6051	-0.50%
2018-03-16	7.990	7.980	8.000	7.990	8.070	2,008,000	16,139,660	8.0377	6.626	6.618	6.635	6.626	6.693	2,421,226	6.6659	0.00%
2018-03-15	7.990	7.980	7.990	7.850	8.160	1,950,000	15,529,240	7.9637	6.626	6.618	6.626	6.510	6.767	2,351,290	6.6046	-1.72%
2018-03-14	8.130	8.130	8.140	7.650	8.130	2,110,000	16,422,020	7.7829	6.742	6.742	6.751	6.344	6.742	2,544,216	6.4546	5.72%
2018-03-13	7.690	7.650	7.690	7.580	7.710	3,408,000	26,073,580	7.6507	6.378	6.344	6.378	6.286	6.394	4,109,331	6.3450	0.65%
2018-03-12	7.640	7.570	7.640	7.540	7.650	3,050,000	23,126,300	7.5824	6.336	6.278	6.336	6.253	6.344	3,677,659	6.2883	1.73%
2018-03-09	7.510	7.520	7.570	7.450	7.570	2,022,000	15,207,560	7.5210	6.228	6.237	6.278	6.179	6.278	2,438,107	6.2374	0.13%
2018-03-08	7.500	7.500	7.550	7.500	7.600	1,990,000	15,039,780	7.5577	6.220	6.220	6.261	6.220	6.303	2,399,521	6.2678	0.67%
2018-03-07	7.450	7.450	7.520	7.400	7.600	2,014,000	15,091,160	7.4931	6.179	6.179	6.237	6.137	6.303	2,428,460	6.2143	-0.27%
2018-03-06	7.470	7.460	7.540	7.400	7.570	2,006,000	15,107,500	7.5312	6.195	6.187	6.253	6.137	6.278	2,418,814	6.2458	-1.19%
2018-03-05	7.560	7.540	7.600	7.540	8.400	2,024,000	15,382,420	7.6000	6.270	6.253	6.303	6.253	6.966	2,440,518	6.3029	0.27%
2018-03-02	7.540	7.540	7.600	7.500	7.650	2,384,000	18,100,100	7.5923	6.253	6.253	6.303	6.220	6.344	2,874,603	6.2966	-0.13%
2018-03-01	7.550	7.550	7.630	7.500	7.700	2,814,000	21,321,320	7.5769	6.261	6.261	6.328	6.220	6.386	3,393,092	6.2837	1.89%
2018-02-28	7.410	7.410	7.490	7.300	7.410	5,636,000	41,737,700	7.4056	6.145	6.145	6.212	6.054	6.145	6,795,831	6.1417	0.14%
2018-02-27	7.400	7.360	7.450	7.400	7.490	1,110,000	8,248,680	7.4312	6.137	6.104	6.179	6.137	6.212	1,338,427	6.1630	-0.27%
2018-02-26	7.420	7.420	7.500	7.410	7.500	5,632,000	42,129,940	7.4805	6.154	6.154	6.220	6.145	6.220	6,791,007	6.2038	-1.72%
2018-02-23	7.550	7.460	7.550	7.420	7.660	2,938,000	22,108,960	7.5252	6.261	6.187	6.261	6.154	6.353	3,542,610	6.2409	0.67%
2018-02-22	7.500	7.460	7.500	7.370	7.680	4,473,000	33,407,030	7.4686	6.220	6.187	6.220	6.112	6.369	5,393,497	6.1939	-0.53%
2018-02-21	7.540	7.500	7.550	7.500	7.860	2,702,000	20,651,100	7.6429	6.253	6.220	6.261	6.220	6.519	3,258,044	6.3385	-2.20%
2018-02-20	7.710	7.630	7.710	7.660	8.000	2,666,000	20,788,420	7.7976	6.394	6.328	6.394	6.353	6.635	3,214,635	6.4668	-1.15%
2018-02-15	7.800	7.760	7.810	7.770	7.830	1,362,000	10,611,700	7.7913	6.469	6.436	6.477	6.444	6.494	1,642,286	6.4615	1.30%
2018-02-14	7.700	7.700	7.730	7.390	7.700	2,753,000	20,810,320	7.5591	6.386	6.386	6.411	6.129	6.386	3,319,539	6.2690	4.62%
2018-02-13	7.360	7.330	7.360	6.750	7.400	2,840,000	20,585,520	7.2484	6.104	6.079	6.104	5.598	6.137	3,424,443	6.0113	9.04%
2018-02-12	6.750	6.680	6.750	6.610	6.830	3,068,925	20,617,142	6.7180	5.598	5.540	5.598	5.482	5.664	3,700,478	5.5715	0.15%
2018-02-09	6.740	6.670	6.740	6.620	6.790	3,102,000	20,822,500	6.7126	5.590	5.532	5.590	5.490	5.631	3,740,360	5.5670	-0.74%
2018-02-08	6.790	6.730	6.800	6.660	6.860	3,750,000	25,280,560	6.7415	5.631	5.581	5.639	5.523	5.689	4,521,711	5.5909	1.80%
2018-02-07	6.670	6.610	6.670	6.600	6.910	3,584,000	24,222,600	6.7585	5.532	5.482	5.532	5.474	5.731	4,321,550	5.6051	-1.33%
2018-02-06	6.760	6.720	6.760	6.700	7.040	3,244,000	22,495,340	6.9344	5.606	5.573	5.606	5.557	5.838	3,911,582	5.7510	-5.32%
2018-02-05	7.140	7.060	7.140	7.030	7.280	3,158,000	22,386,840	7.0889	5.921	5.855	5.921	5.830	6.038	3,807,884	5.8791	-0.83%
2018-02-02	7.200	7.170	7.250	7.100	7.270	3,431,355	24,755,114	7.2144	5.971	5.946	6.013	5.888	6.029	4,137,492	5.9831	0.84%
2018-02-01	7.140	7.100	7.150	7.080	7.290	3,572,236	25,464,687	7.1285	5.921	5.888	5.930	5.872	6.046	4,307,365	5.9119	-1.79%
2018-01-31	7.270	7.200	7.270	7.010	7.280	3,179,549	22,825,722	7.1789	6.029	5.971	6.029	5.814	6.038	3,833,867	5.9537	-0.41%
2018-01-30	7.300	7.230	7.300	7.180	7.400	2,856,000	20,877,180	7.3099	6.054	5.996	6.054	5.955	6.137	3,443,735	6.0624	-2.14%
2018-01-29	7.460	7.380	7.470	7.070	7.540	2,794,000	20,427,360	7.3112	6.187	6.120	6.195	5.863	6.253	3,368,976	6.0634	-0.13%
2018-01-26	7.470	7.470	7.530	7.350	7.580	3,480,995	26,067,653	7.4886	6.195	6.195	6.245	6.096	6.286	4,197,348	6.2105	0.54%
2018-01-25	7.430	7.430	7.480	7.280	7.580	1,294,000	9,665,720	7.4696	6.162	6.162	6.203	6.038	6.286	1,560,292	6.1948	-0.93%
2018-01-24	7.500	7.490	7.500	7.200	7.670	3,150,208	23,513,804	7.4642	6.220	6.212	6.220	5.971	6.361	3,798,488	6.1903	-2.09%
2018-01-23	7.660	7.660	7.700	7.650	8.000	3,116,000	24,419,460	7.8368	6.353	6.353	6.386	6.344	6.635	3,757,241	6.4993	-2.42%
2018-01-22	7.850	7.810	7.890	7.680	7.900	3,642,000	28,314,080	7.7743	6.510	6.477	6.543	6.369	6.552	4,391,486	6.4475	2.35%
2018-01-19	7.670	7.660	7.700	7.600	8.310	2,102,000	16,453,900	7.8277	6.361	6.353	6.386	6.303	6.892	2,534,570	6.4918	-7.03%
2018-01-18	8.250	8.210	8.250	7.860	8.250	3,684,000	30,094,120	8.1689	6.842	6.809	6.842	6.519	6.842	4,442,129	6.7747	4.96%
2018-01-17	7.860	7.860	7.940	7.500	7.980	2,736,000	21,539,340	7.8726	6.519	6.519	6.585	6.220	6.618	3,299,041	6.5290	2.61%
2018-01-16	7.660	7.660	7.700	7.350	7.790	3,066,000	23,272,360	7.5905	6.353	6.353	6.386	6.096	6.460	3,696,951	6.2950	3.51%
2018-01-15	7.400	7.400	7.480	7.120	7.400	3,549,653	25,796,963	7.2675	6.137	6.137	6.203	5.905	6.137	4,280,135	6.0271	3.64%
2018-01-12	7.140	7.140	7.170	7.000	7.660	4,744,420	33,798,414	7.1238	5.921	5.921	5.946	5.805	6.353	5,720,773	5.9080	1.71%
2018-01-11	7.020	7.010	7.070	7.000	7.120	3,972,048	27,986,853	7.0460	5.822	5.814	5.863	5.805	5.905	4,789,454	5.8434	0.57%
2018-01-10	6.980	6.980	7.000	6.900	7.060	2,990,000	21,005,980	7.0254	5.789	5.789	5.805	5.722	5.855	3,605,311	5.8264	-0.99%
2018-01-09	7.050	6.980	7.050	6.900	7.090	2,748,000	19,196,260	6.9855	5.847	5.789	5.847	5.722	5.880	3,313,510	5.7933	0.43%
2018-01-08	7.020	7.020	7.040	6.600	7.040	2,576,000	18,000,780	6.9879	5.822	5.822	5.838	5.474	5.838	3,106,114	5.7953	3.08%
2018-01-05	6.810	6.790	6.810	6.740	6.870	1,980,000	13,438,460	6.7871	5.648	5.631	5.648	5.590	5.698	2,387,464	5.6288	1.04%
2018-01-04	6.740	6.680	6.740	6.470	6.810	1,598,000	10,745,680	6.7245	5.590	5.540	5.590	5.366	5.648	1,926,852	5.5768	-0.88%
2018-01-03	6.800	6.800	6.840	6.800	6.970	1,724,000	11,870,820	6.8856	5.639	5.639	5.673	5.639	5.780	2,078,781	5.7105	-2.16%
2018-01-02	6.950	6.880	6.950	6.800	7.050	2,134,000	14,701,680	6.8893	5.764	5.706	5.764	5.639	5.847	2,573,155	5.7135	-0.29%
2017-12-29	6.970	6.900	6.970	6.890	6.980	1,692,000	11,748,520	6.9436	5.780	5.722	5.780	5.714	5.789	2,040,196	5.7585	-0.29%
2017-12-28	6.990	6.930	6.990	6.940	7.100	1,352,000	9,448,160	6.9883	5.797	5.747	5.797	5.756	5.888	1,630,228	5.7956	0.14%
2017-12-27	6.980	6.970	6.980	6.850	7.100	1,632,000	11,368,160	6.9658	5.789	5.780	5.789	5.681	5.888	1,967,849	5.7769	1.90%
2017-12-22	6.850	6.790	6.850	6.740	6.960	1,386,000	9,544,660	6.8865	5.681	5.631	5.681	5.590	5.772	1,671,224	5.7112	-0.58%
2017-12-21	6.890	6.850	6.890	6.700	7.000	2,334,000	15,858,200	6.7944	5.714	5.681	5.714	5.557	5.805	2,814,313	5.6348	1.92%
2017-12-20	6.760	6.710	6.770	6.530	6.890	1,698,000	11,298,160	6.6538	5.606	5.565	5.615	5.416	5.714	2,047,431	5.5182	1.20%
2017-12-19	6.680	6.640	6.680	6.120	7.010	3,400,000	21,619,358	6.3586	5.540	5.507	5.540	5.076	5.814	4,099,685	5.2734	8.09%
2017-12-18	6.180	6.130	6.180	6.070	6.180	2,970,000	18,121,060	6.1014	5.125	5.084	5.125	5.034	5.125	3,581,195	5.0601	0.98%
2017-12-15	6.120	6.110	6.150	6.060	6.150	2,221,466	13,568,599	6.1079	5.076	5.067	5.100	5.026	5.100	2,678,621	5.0655	-0.33%
2017-12-14	6.140	6.140	6.190	6.090	6.190	1,815,559	11,194,849	6.1661	5.092	5.092	5.134	5.051	5.134	2,189,182	5.1137	0.00%
2017-12-13	6.140	6.090	6.140	6.070	6.150	1,698,000	10,402,060	6.1261	5.092	5.051	5.092	5.034	5.100	2,047,431	5.0805	0.82%
2017-12-12	6.090	6.040	6.090	5.950	6.110	1,493,839	9,053,777	6.0607	5.051	5.009	5.051	4.935	5.067	1,801,256	5.0264	0.50%
2017-12-11	6.060	6.060	6.150	6.040	6.180	1,169,614	7,154,104	6.1166	5.026	5.026	5.100	5.009	5.125	1,410,308	5.0727	0.33%
2017-12-08	6.040	6.020	6.070	5.950	6.070	486,000	2,940,500	6.0504	5.009	4.993	5.034	4.935	5.034	586,014	5.0178	-0.17%
2017-12-07	6.050	6.050	6.060	6.010	6.090	550,000	3,329,160	6.0530	5.017	5.017	5.026	4.984	5.051	663,184	5.0200	-0.33%
2017-12-06	6.070	6.020	6.070	5.950	6.180	426,000	2,583,840	6.0654	5.034	4.993	5.034	4.935	5.125	513,666	5.0302	-1.14%
2017-12-05	6.140	6.120	6.150	6.100	6.150	1,158,000	7,102,040	6.1330	5.092	5.076	5.100	5.059	5.100	1,396,304	5.0863	-0.16%
2017-12-04	6.150	6.100	6.150	6.080	6.160	280,000	1,711,260	6.1116	5.100	5.059	5.100	5.042	5.109	337,621	5.0686	0.00%
2017-12-01	6.150	6.130	6.150	6.100	6.280	796,000	4,885,560	6.1376	5.100	5.084	5.100	5.059	5.208	959,809	5.0901	0.33%
2017-11-30	6.130	6.060	6.140	6.070	6.150	1,010,000	6,195,480	6.1341	5.084	5.026	5.092	5.034	5.100	1,217,848	5.0872	1.16%
2017-11-29	6.060	6.060	6.120	6.040	6.180	268,000	1,624,220	6.0605	5.026	5.026	5.076	5.009	5.125	323,152	5.0262	0.50%
2017-11-28	6.030	6.000	6.030	6.010	6.070	356,000	2,150,260	6.0401	5.001	4.976	5.001	4.984	5.034	429,261	5.0092	-1.63%
2017-11-27	6.130	6.070	6.140	5.880	6.180	1,338,000	8,126,340	6.0735	5.084	5.034	5.092	4.876	5.125	1,613,347	5.0369	2.34%
2017-11-24	5.990	5.930	6.100	5.700	6.100	1,110,000	6,434,900	5.7972	4.968	4.918	5.059	4.727	5.059	1,338,427	4.8078	4.36%
2017-11-23	5.740	5.690	5.740	5.650	5.790	1,014,000	5,798,980	5.7189	4.760	4.719	4.760	4.686	4.802	1,222,671	4.7429	0.00%
2017-11-22	5.740	5.690	5.740	5.670	5.790	872,000	4,982,940	5.7144	4.760	4.719	4.760	4.702	4.802	1,051,449	4.7391	0.53%
2017-11-21	5.710	5.660	5.710	5.620	5.810	730,000	4,216,300	5.7758	4.735	4.694	4.735	4.661	4.818	880,226	4.7900	-1.21%
2017-11-20	5.780	5.740	5.780	5.660	5.800	1,016,000	5,869,160	5.7767	4.794	4.760	4.794	4.694	4.810	1,225,082	4.7908	0.52%
2017-11-17	5.750	5.720	5.750	5.550	5.840	1,072,000	6,173,060	5.7585	4.769	4.744	4.769	4.603	4.843	1,292,607	4.7757	2.50%
2017-11-16	5.610	5.620	5.850	4.800	6.110	6,340,000	32,124,680	5.0670	4.653	4.661	4.852	3.981	5.067	7,644,707	4.2022	3.13%
2017-11-15	5.440	5.390	5.440	5.390	5.790	1,798,000	9,950,760	5.5343	4.512	4.470	4.512	4.470	4.802	2,168,010	4.5898	-6.85%
2017-11-14	5.840	5.830	5.860	5.840	6.060	2,730,000	16,420,960	6.0150	4.843	4.835	4.860	4.843	5.026	3,291,806	4.9884	-4.11%
2017-11-13	6.090	6.030	6.090	6.020	6.130	1,026,000	6,215,300	6.0578	5.051	5.001	5.051	4.993	5.084	1,237,140	5.0239	0.00%
2017-11-10	6.090	6.080	6.120	6.040	6.150	2,166,000	13,222,500	6.1046	5.051	5.042	5.076	5.009	5.100	2,611,740	5.0627	-0.65%
2017-11-09	6.130	6.110	6.130	6.060	6.180	1,060,000	6,464,280	6.0984	5.084	5.067	5.084	5.026	5.125	1,278,137	5.0576	0.33%
2017-11-08	6.110	6.060	6.110	6.020	6.180	1,130,000	6,886,740	6.0945	5.067	5.026	5.067	4.993	5.125	1,362,542	5.0543	-0.49%
2017-11-07	6.140	6.150	6.160	5.910	6.150	1,846,000	11,130,520	6.0295	5.092	5.100	5.109	4.901	5.100	2,225,888	5.0005	1.82%
2017-11-06	6.030	6.030	6.070	5.900	6.100	738,000	4,454,200	6.0355	5.001	5.001	5.034	4.893	5.059	889,873	5.0054	0.00%
2017-11-03	6.030	5.980	6.030	5.800	6.150	1,942,000	11,690,760	6.0200	5.001	4.959	5.001	4.810	5.100	2,341,644	4.9925	0.17%
2017-11-02	6.020	5.990	6.040	5.300	6.520	3,383,700	20,699,610	6.1174	4.993	4.968	5.009	4.395	5.407	4,080,031	5.0734	-6.67%
2017-11-01	6.450	6.440	6.450	6.180	6.490	1,446,000	9,268,240	6.4096	5.349	5.341	5.349	5.125	5.382	1,743,572	5.3157	4.37%
2017-10-31	6.180	6.120	6.180	5.880	6.180	1,722,000	10,330,340	5.9990	5.125	5.076	5.125	4.876	5.125	2,076,370	4.9752	4.39%
2017-10-30	5.920	5.880	5.890	5.700	5.930	1,066,000	6,216,900	5.8320	4.910	4.876	4.885	4.727	4.918	1,285,372	4.8367	3.86%
2017-10-27	5.700	5.690	5.700	5.400	5.800	1,906,000	10,484,520	5.5008	4.727	4.719	4.727	4.478	4.810	2,298,235	4.5620	5.56%
2017-10-26	5.400	5.380	5.400	5.170	5.440	2,320,000	12,382,600	5.3373	4.478	4.462	4.478	4.288	4.512	2,797,432	4.4264	2.86%
2017-10-25	5.250	5.240	5.250	4.960	5.500	2,990,000	15,844,900	5.2993	4.354	4.346	4.354	4.113	4.561	3,605,311	4.3949	-1.87%
2017-10-24	5.350	5.320	5.360	5.300	5.550	3,218,000	17,457,700	5.4250	4.437	4.412	4.445	4.395	4.603	3,880,231	4.4991	0.00%
2017-10-23	5.350	5.320	5.350	4.890	5.380	2,746,000	13,937,920	5.0757	4.437	4.412	4.437	4.055	4.462	3,311,098	4.2095	8.30%
2017-10-20	4.940	4.920	4.990	4.650	5.060	4,686,000	22,555,060	4.8133	4.097	4.080	4.138	3.856	4.196	5,650,330	3.9918	5.78%
2017-10-19	4.670	4.670	4.690	4.650	4.750	1,062,000	4,988,820	4.6976	3.873	3.873	3.890	3.856	3.939	1,280,549	3.8958	-0.85%
2017-10-18	4.710	4.680	4.750	4.660	4.770	1,096,000	5,173,940	4.7207	3.906	3.881	3.939	3.865	3.956	1,321,545	3.9151	-0.63%
2017-10-17	4.740	4.700	4.750	4.690	4.790	672,000	3,179,960	4.7321	3.931	3.898	3.939	3.890	3.973	810,291	3.9245	-1.25%
2017-10-16	4.800	4.710	4.800	4.650	4.840	1,020,000	4,824,600	4.7300	3.981	3.906	3.981	3.856	4.014	1,229,905	3.9227	-0.21%
2017-10-13	4.810	4.800	4.810	4.730	4.870	1,920,000	9,165,600	4.7738	3.989	3.981	3.989	3.923	4.039	2,315,116	3.9590	1.69%
2017-10-12	4.730	4.700	4.730	4.570	4.750	1,132,000	5,330,840	4.7092	3.923	3.898	3.923	3.790	3.939	1,364,954	3.9055	3.50%
2017-10-11	4.570	4.580	4.630	4.410	4.790	3,326,000	15,295,740	4.5988	3.790	3.798	3.840	3.657	3.973	4,010,456	3.8140	3.39%
2017-10-10	4.420	4.420	4.480	4.280	4.570	2,364,000	10,320,900	4.3659	3.666	3.666	3.715	3.550	3.790	2,850,487	3.6207	2.31%
2017-10-09	4.320	4.300	4.330	4.120	4.390	1,978,000	8,502,320	4.2984	3.583	3.566	3.591	3.417	3.641	2,385,052	3.5648	0.47%
2017-10-06	4.300	4.290	4.310	4.220	4.340	2,120,000	9,053,080	4.2703	3.566	3.558	3.574	3.500	3.599	2,556,274	3.5415	0.47%
2017-10-04	4.280	4.260	4.280	4.110	4.300	1,762,000	7,417,340	4.2096	3.550	3.533	3.550	3.409	3.566	2,124,601	3.4912	1.90%
2017-10-03	4.200	4.150	4.200	4.080	4.200	1,082,000	4,461,100	4.1230	3.483	3.442	3.483	3.384	3.483	1,304,664	3.4193	1.20%
2017-09-29	4.150	4.150	4.160	4.010	4.160	1,236,000	5,028,700	4.0685	3.442	3.442	3.450	3.326	3.450	1,490,356	3.3742	1.72%
2017-09-28	4.080	4.020	4.090	3.980	4.180	2,528,000	10,277,240	4.0654	3.384	3.334	3.392	3.301	3.467	3,048,236	3.3715	-2.39%
2017-09-27	4.180	4.150	4.190	4.090	4.200	1,208,000	5,016,320	4.1526	3.467	3.442	3.475	3.392	3.483	1,456,594	3.4439	1.46%
2017-09-26	4.120	4.130	4.150	3.910	4.120	2,420,000	9,695,560	4.0064	3.417	3.425	3.442	3.243	3.417	2,918,011	3.3227	4.30%
2017-09-25	3.950	3.950	3.990	3.920	3.990	1,098,000	4,338,760	3.9515	3.276	3.276	3.309	3.251	3.309	1,323,957	3.2771	1.02%
2017-09-22	3.910	3.910	3.950	3.880	3.950	1,066,000	4,183,620	3.9246	3.243	3.243	3.276	3.218	3.276	1,285,372	3.2548	-0.26%
2017-09-21	3.920	3.910	3.920	3.870	3.970	2,161,000	8,476,710	3.9226	3.251	3.243	3.251	3.210	3.292	2,605,711	3.2531	0.51%
2017-09-20	3.900	3.900	3.950	3.860	3.970	2,574,000	10,055,640	3.9066	3.234	3.234	3.276	3.201	3.292	3,103,703	3.2399	0.26%
2017-09-19	3.890	3.890	3.960	3.820	3.940	2,580,000	10,034,200	3.8892	3.226	3.226	3.284	3.168	3.268	3,110,937	3.2255	-0.77%
2017-09-18	3.920	3.920	3.960	3.920	3.990	692,000	2,720,940	3.9320	3.251	3.251	3.284	3.251	3.309	834,406	3.2609	0.26%
2017-09-15	3.910	3.900	3.950	3.890	4.030	2,096,000	8,221,300	3.9224	3.243	3.234	3.276	3.226	3.342	2,527,335	3.2530	-2.98%
2017-09-14	4.030	4.010	4.050	3.990	4.090	2,480,000	10,026,540	4.0430	3.342	3.326	3.359	3.309	3.392	2,990,358	3.3530	0.25%
2017-09-13	4.020	4.020	4.050	4.020	4.100	2,794,000	11,301,540	4.0449	3.334	3.334	3.359	3.334	3.400	3,368,976	3.3546	-0.74%
2017-09-12	4.050	4.050	4.090	4.030	4.120	2,018,000	8,227,100	4.0769	3.359	3.359	3.392	3.342	3.417	2,433,284	3.3811	-0.98%
2017-09-11	4.090	4.090	4.130	4.090	4.170	1,148,000	4,731,380	4.1214	3.392	3.392	3.425	3.392	3.458	1,384,247	3.4180	-1.21%
2017-09-08	4.140	4.110	4.140	4.090	4.190	2,954,000	12,229,480	4.1400	3.433	3.409	3.433	3.392	3.475	3,561,903	3.4334	0.00%
2017-09-07	4.140	4.140	4.190	4.140	4.230	1,385,000	5,762,270	4.1605	3.433	3.433	3.475	3.433	3.508	1,670,019	3.4504	-0.72%
2017-09-06	4.170	4.140	4.170	4.120	4.190	1,242,000	5,158,820	4.1536	3.458	3.433	3.458	3.417	3.475	1,497,591	3.4447	0.00%
2017-09-05	4.170	4.140	4.170	4.050	4.260	1,116,000	4,644,120	4.1614	3.458	3.433	3.458	3.359	3.533	1,345,661	3.4512	-0.95%
2017-09-04	4.210	4.210	4.240	4.180	4.290	1,464,000	6,183,060	4.2234	3.491	3.491	3.516	3.467	3.558	1,765,276	3.5026	0.24%
2017-09-01	4.200	4.200	4.230	4.170	4.260	1,162,000	4,897,460	4.2147	3.483	3.483	3.508	3.458	3.533	1,401,128	3.4954	1.20%
2017-08-31	4.150	4.150	4.190	4.030	4.200	1,526,000	6,301,040	4.1291	3.442	3.442	3.475	3.342	3.483	1,840,035	3.4244	2.22%
2017-08-30	4.060	4.060	4.080	4.020	4.120	1,162,000	4,726,640	4.0677	3.367	3.367	3.384	3.334	3.417	1,401,128	3.3735	2.01%
2017-08-29	3.980	3.980	4.000	3.920	4.300	2,618,000	10,633,520	4.0617	3.301	3.301	3.317	3.251	3.566	3,156,757	3.3685	0.51%
2017-08-28	3.960	3.920	3.960	3.900	3.990	1,210,000	4,762,140	3.9357	3.284	3.251	3.284	3.234	3.309	1,459,006	3.2640	1.28%
2017-08-25	3.910	3.910	3.950	3.880	3.960	1,312,000	5,146,560	3.9227	3.243	3.243	3.276	3.218	3.284	1,581,996	3.2532	-0.51%
2017-08-24	3.930	3.890	3.930	3.890	3.940	1,416,000	5,540,340	3.9127	3.259	3.226	3.259	3.226	3.268	1,707,398	3.2449	0.77%
2017-08-22	3.900	3.850	3.900	3.840	3.940	1,094,000	4,248,920	3.8838	3.234	3.193	3.234	3.185	3.268	1,319,134	3.2210	1.04%
2017-08-21	3.860	3.860	3.900	3.850	3.960	1,412,000	5,479,700	3.8808	3.201	3.201	3.234	3.193	3.284	1,702,575	3.2185	-0.26%
2017-08-18	3.870	3.850	3.900	3.820	4.100	2,644,000	10,357,220	3.9173	3.210	3.193	3.234	3.168	3.400	3,188,108	3.2487	-3.49%
2017-08-17	4.010	3.950	4.050	3.850	4.100	5,932,000	23,421,660	3.9484	3.326	3.276	3.359	3.193	3.400	7,152,744	3.2745	3.62%
2017-08-16	3.870	3.840	3.880	3.820	3.900	2,902,000	11,188,440	3.8554	3.210	3.185	3.218	3.168	3.234	3,499,202	3.1974	1.04%
2017-08-15	3.830	3.830	3.860	3.830	3.990	1,898,000	7,376,340	3.8864	3.176	3.176	3.201	3.176	3.309	2,288,589	3.2231	-0.26%
2017-08-14	3.840	3.840	3.900	3.770	3.910	868,000	3,353,080	3.8630	3.185	3.185	3.234	3.127	3.243	1,046,625	3.2037	0.26%
2017-08-11	3.830	3.830	3.860	3.720	3.850	5,610,000	21,463,180	3.8259	3.176	3.176	3.201	3.085	3.193	6,764,480	3.1729	0.00%
2017-08-10	3.830	3.800	3.850	3.540	3.870	4,286,000	15,926,020	3.7158	3.176	3.151	3.193	2.936	3.210	5,168,015	3.0817	-1.03%
2017-08-09	3.870	3.830	3.860	3.620	4.400	8,096,000	32,248,300	3.9832	3.210	3.176	3.201	3.002	3.649	9,762,073	3.3034	-1.53%
2017-08-08	3.930	3.920	3.940	3.390	3.980	6,158,000	22,748,960	3.6942	3.259	3.251	3.268	2.811	3.301	7,425,253	3.0637	15.59%
2017-08-07	3.400	3.390	3.400	3.240	3.400	2,152,000	7,117,140	3.3072	2.820	2.811	2.820	2.687	2.820	2,594,859	2.7428	5.59%
2017-08-04	3.220	3.200	3.220	3.170	3.250	1,172,000	3,742,680	3.1934	2.670	2.654	2.670	2.629	2.695	1,413,186	2.6484	0.94%
2017-08-03	3.190	3.190	3.230	3.170	3.250	468,000	1,500,560	3.2063	2.646	2.646	2.679	2.629	2.695	564,310	2.6591	-2.15%
2017-08-02	3.260	3.200	3.260	3.150	3.260	2,290,000	7,299,300	3.1875	2.704	2.654	2.704	2.612	2.704	2,761,258	2.6435	2.52%
2017-08-01	3.180	3.130	3.200	3.140	3.260	3,204,000	10,260,180	3.2023	2.637	2.596	2.654	2.604	2.704	3,863,350	2.6558	-0.31%
2017-07-31	3.190	3.160	3.190	3.110	3.380	5,150,000	16,407,200	3.1859	2.646	2.621	2.646	2.579	2.803	6,209,817	2.6421	0.95%
2017-07-28	3.160	3.150	3.160	3.100	3.160	3,148,000	9,899,640	3.1447	2.621	2.612	2.621	2.571	2.621	3,795,826	2.6080	0.32%
2017-07-27	3.150	3.140	3.150	3.090	3.160	2,860,000	8,928,640	3.1219	2.612	2.604	2.612	2.563	2.621	3,448,558	2.5891	1.61%
2017-07-26	3.100	3.050	3.100	3.050	3.100	3,820,000	11,760,580	3.0787	2.571	2.529	2.571	2.529	2.571	4,606,117	2.5533	1.97%
2017-07-25	3.040	3.040	3.050	3.040	3.080	2,564,000	7,892,020	3.0780	2.521	2.521	2.529	2.521	2.554	3,091,645	2.5527	-0.65%
2017-07-24	3.060	3.050	3.060	3.000	3.060	3,566,000	10,816,940	3.0334	2.538	2.529	2.538	2.488	2.538	4,299,846	2.5157	0.33%
2017-07-21	3.050	3.040	3.060	2.990	3.110	4,556,000	13,924,200	3.0562	2.529	2.521	2.538	2.480	2.579	5,493,578	2.5346	-1.61%
2017-07-20	3.100	3.100	3.140	3.100	3.220	5,732,000	18,122,120	3.1616	2.571	2.571	2.604	2.571	2.670	6,911,586	2.6220	-2.21%
2017-07-19	3.170	3.160	3.180	3.080	3.240	4,892,000	15,547,820	3.1782	2.629	2.621	2.637	2.554	2.687	5,898,723	2.6358	1.60%
2017-07-18	3.120	3.120	3.150	3.100	3.150	4,150,000	12,969,900	3.1253	2.588	2.588	2.612	2.571	2.612	5,004,027	2.5919	-1.58%
2017-07-17	3.170	3.140	3.170	3.060	3.230	5,948,000	18,814,520	3.1632	2.629	2.604	2.629	2.538	2.679	7,172,037	2.6233	-0.31%
2017-07-14	3.180	3.190	3.200	3.070	3.200	4,542,000	14,431,820	3.1774	2.637	2.646	2.654	2.546	2.654	5,476,697	2.6351	-0.31%
2017-07-13	3.190	3.170	3.190	3.000	3.290	2,954,000	9,144,260	3.0956	2.646	2.629	2.646	2.488	2.729	3,561,903	2.5672	3.57%
2017-07-12	3.080	3.060	3.090	2.840	3.380	8,384,000	25,998,520	3.1010	2.554	2.538	2.563	2.355	2.803	10,109,341	2.5717	-3.75%
2017-07-11	3.200	3.190	3.200	3.000	3.200	10,458,000	33,038,660	3.1592	2.654	2.646	2.654	2.488	2.654	12,610,148	2.6200	7.74%
2017-07-10	2.970	2.980	2.990	2.820	3.050	11,328,000	33,200,360	2.9308	2.463	2.471	2.480	2.339	2.529	13,659,185	2.4306	7.61%
2017-07-07	2.760	2.770	2.790	2.230	2.890	38,696,000	104,200,120	2.6928	2.289	2.297	2.314	1.849	2.397	46,659,237	2.2332	23.77%
2017-07-06	2.230	2.220	2.230	2.070	2.270	75,598,000	162,782,800	2.1533	1.849	1.841	1.849	1.717	1.883	91,155,288	1.7858

Recommend Webb-site to a friend