Prices and Webb-site Total Returns

Easyhold Group Holdings Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01703	2019-02-15			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-11	0	0.425	0.425	0.510	0.415	0.750	1,354,500	644,575	0.4759	0.425	0.425	0.510	0.415	0.750	1,354,500	0.4759	-6.59%
2026-05-08	0	0.455	0.455	0.520	0.450	0.790	341,500	214,140	0.6271	0.455	0.455	0.520	0.450	0.790	341,500	0.6271	2.25%
2026-05-07	0	0.445	0.445	0.465	0.435	0.465	3,713,500	1,634,065	0.4400	0.445	0.445	0.465	0.435	0.465	3,713,500	0.4400	4.71%
2026-05-06	0	0.425	0.425	0.465	0.425	0.425	2,500	1,062	0.4248	0.425	0.425	0.465	0.425	0.425	2,500	0.4248	0.00%
2026-05-05	0	0.425	0.410	0.425	0.400	0.500	66,500	30,957	0.4655	0.425	0.410	0.425	0.400	0.500	66,500	0.4655	0.00%
2026-05-04	0	0.425	0.425	0.720	0.420	0.750	252,500	134,725	0.5336	0.425	0.425	0.720	0.420	0.750	252,500	0.5336	-24.11%
2026-04-30	0	0.560	0.560	-	0.465	0.600	45,500	25,105	0.5518	0.560	0.560	-	0.465	0.600	45,500	0.5518	-6.67%
2026-04-29	0	0.060	0.059	0.060	0.058	0.069	1,305,000	82,125	0.0629	0.600	0.590	0.600	0.580	0.690	130,500	0.6293	-3.23%
2026-04-28	0	0.062	0.065	0.068	0.060	0.076	765,000	50,375	0.0658	0.620	0.650	0.680	0.600	0.760	76,500	0.6585	-3.13%
2026-04-27	0	0.064	0.064	0.074	0.063	0.076	1,475,000	104,245	0.0707	0.640	0.640	0.740	0.630	0.760	147,500	0.7067	-11.11%
2026-04-24	0	0.072	0.072	0.079	0.070	0.078	1,025,000	75,125	0.0733	0.720	0.720	0.790	0.700	0.780	102,500	0.7329	-11.11%
2026-04-23	0	0.081	0.079	0.081	0.079	0.081	55,000	4,385	0.0797	0.810	0.790	0.810	0.790	0.810	5,500	0.7973	-2.41%
2026-04-22	0	0.083	0.082	0.083	0.079	0.084	735,000	59,360	0.0808	0.830	0.820	0.830	0.790	0.840	73,500	0.8076	0.00%
2026-04-21	0	0.083	0.081	0.083	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	-3.49%
2026-04-20	0	0.086	0.082	0.089	0.082	0.088	110,000	9,420	0.0856	0.860	0.820	0.890	0.820	0.880	11,000	0.8564	-2.27%
2026-04-17	0	0.088	0.086	0.090	0.081	0.085	800,000	66,800	0.0835	0.880	0.860	0.900	0.810	0.850	80,000	0.8350	3.53%
2026-04-16	0	0.085	0.082	0.085	0.080	0.085	360,000	28,925	0.0803	0.850	0.820	0.850	0.800	0.850	36,000	0.8035	0.00%
2026-04-15	0	0.085	0.082	0.085	-	-	0	0	-	0.850	0.820	0.850	-	-	0	-	-3.41%
2026-04-14	0	0.088	0.085	0.088	0.085	0.088	740,000	63,720	0.0861	0.880	0.850	0.880	0.850	0.880	74,000	0.8611	0.00%
2026-04-13	0	0.088	0.082	0.089	0.088	0.088	12,045,000	1,059,960	0.0880	0.880	0.820	0.890	0.880	0.880	1,204,500	0.8800	-1.12%
2026-04-10	0	0.089	0.085	0.089	0.086	0.089	12,230,000	1,071,305	0.0876	0.890	0.850	0.890	0.860	0.890	1,223,000	0.8760	0.00%
2026-04-09	0	0.089	0.085	0.089	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	-1.11%
2026-04-08	0	0.090	0.090	0.092	0.090	0.095	30,300,000	2,742,645	0.0905	0.900	0.900	0.920	0.900	0.950	3,030,000	0.9052	-2.17%
2026-04-02	0	0.092	0.082	0.092	0.088	0.094	1,035,000	91,130	0.0880	0.920	0.820	0.920	0.880	0.940	103,500	0.8805	9.52%
2026-04-01	0	0.084	0.078	0.084	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2026-03-31	0	0.084	0.083	0.084	0.078	0.084	130,000	10,545	0.0811	0.840	0.830	0.840	0.780	0.840	13,000	0.8112	0.00%
2026-03-30	0	0.084	0.077	0.084	0.084	0.084	1,605,000	134,820	0.0840	0.840	0.770	0.840	0.840	0.840	160,500	0.8400	-1.18%
2026-03-27	0	0.085	0.080	0.085	0.080	0.092	5,505,000	480,265	0.0872	0.850	0.800	0.850	0.800	0.920	550,500	0.8724	3.66%
2026-03-26	0	0.082	0.082	0.090	0.081	0.091	4,730,000	408,525	0.0864	0.820	0.820	0.900	0.810	0.910	473,000	0.8637	-18.81%
2026-03-25	0	0.101	0.093	0.098	-	-	0	0	-	1.010	0.930	0.980	-	-	0	-	0.00%
2026-03-24	0	0.101	0.096	0.101	0.101	0.101	10,000	1,010	0.1010	1.010	0.960	1.010	1.010	1.010	1,000	1.0100	0.00%
2026-03-23	0	0.101	0.096	0.101	0.104	0.104	835,000	86,840	0.1040	1.010	0.960	1.010	1.040	1.040	83,500	1.0400	-3.81%
2026-03-20	0	0.105	0.097	0.105	0.094	0.105	215,000	20,900	0.0972	1.050	0.970	1.050	0.940	1.050	21,500	0.9721	1.94%
2026-03-19	0	0.103	0.098	0.103	0.097	0.103	340,000	33,910	0.0997	1.030	0.980	1.030	0.970	1.030	34,000	0.9974	0.00%
2026-03-18	0	0.103	0.101	0.105	0.096	0.104	1,565,000	158,530	0.1013	1.030	1.010	1.050	0.960	1.040	156,500	1.0130	0.00%
2026-03-17	0	0.103	0.101	0.103	0.096	0.114	2,090,000	213,115	0.1020	1.030	1.010	1.030	0.960	1.140	209,000	1.0197	-5.50%
2026-03-16	0	0.109	0.107	0.109	0.086	0.110	16,310,001	1,650,940	0.1012	1.090	1.070	1.090	0.860	1.100	1,631,000	1.0122	49.32%
2026-03-13	0	0.073	0.073	0.085	0.072	0.080	2,240,000	168,385	0.0752	0.730	0.730	0.850	0.720	0.800	224,000	0.7517	0.00%
2026-03-12	0	0.073	0.073	0.085	0.072	0.075	380,000	27,930	0.0735	0.730	0.730	0.850	0.720	0.750	38,000	0.7350	-2.67%
2026-03-11	0	0.075	0.075	0.089	0.072	0.089	2,875,000	230,975	0.0803	0.750	0.750	0.890	0.720	0.890	287,500	0.8034	-5.06%
2026-03-10	0	0.079	0.079	0.087	0.078	0.084	495,000	40,180	0.0812	0.790	0.790	0.870	0.780	0.840	49,500	0.8117	-2.47%
2026-03-09	0	0.081	0.081	0.088	0.076	0.087	865,000	70,905	0.0820	0.810	0.810	0.880	0.760	0.870	86,500	0.8197	-10.00%
2026-03-06	0	0.090	0.087	0.091	0.086	0.090	275,000	24,210	0.0880	0.900	0.870	0.910	0.860	0.900	27,500	0.8804	1.12%
2026-03-05	0	0.089	0.086	0.089	0.082	0.090	1,260,000	107,230	0.0851	0.890	0.860	0.890	0.820	0.900	126,000	0.8510	2.30%
2026-03-04	0	0.087	0.083	0.089	0.081	0.101	3,175,000	280,635	0.0884	0.870	0.830	0.890	0.810	1.010	317,500	0.8839	-13.86%
2026-03-03	0	0.101	0.097	0.101	0.090	0.104	600,000	56,150	0.0936	1.010	0.970	1.010	0.900	1.040	60,000	0.9358	6.32%
2026-03-02	0	0.095	0.095	0.098	0.093	0.107	2,015,000	196,070	0.0973	0.950	0.950	0.980	0.930	1.070	201,500	0.9731	-11.21%
2026-02-27	0	0.107	0.104	0.107	0.088	0.114	14,475,000	1,472,810	0.1017	1.070	1.040	1.070	0.880	1.140	1,447,500	1.0175	24.42%
2026-02-26	0	0.086	0.080	0.086	0.084	0.087	570,000	48,500	0.0851	0.860	0.800	0.860	0.840	0.870	57,000	0.8509	7.50%
2026-02-25	0	0.080	0.077	0.080	0.074	0.080	170,000	13,055	0.0768	0.800	0.770	0.800	0.740	0.800	17,000	0.7679	1.27%
2026-02-24	0	0.079	0.079	0.080	0.078	0.080	150,000	11,720	0.0781	0.790	0.790	0.800	0.780	0.800	15,000	0.7813	-3.66%
2026-02-23	0	0.082	0.080	0.082	0.080	0.083	220,000	17,920	0.0815	0.820	0.800	0.820	0.800	0.830	22,000	0.8145	1.23%
2026-02-20	0	0.081	0.077	0.081	0.072	0.081	425,000	32,065	0.0754	0.810	0.770	0.810	0.720	0.810	42,500	0.7545	3.85%
2026-02-16	0	0.078	0.077	0.078	0.075	0.081	425,000	32,700	0.0769	0.780	0.770	0.780	0.750	0.810	42,500	0.7694	-6.02%
2026-02-13	0	0.083	0.075	0.082	0.081	0.083	110,000	8,980	0.0816	0.830	0.750	0.820	0.810	0.830	11,000	0.8164	2.47%
2026-02-12	0	0.081	0.077	0.081	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	-2.41%
2026-02-11	0	0.083	0.078	0.083	0.068	0.083	2,125,000	152,755	0.0719	0.830	0.780	0.830	0.680	0.830	212,500	0.7188	6.41%
2026-02-10	0	0.078	0.075	0.077	0.069	0.084	6,435,000	491,590	0.0764	0.780	0.750	0.770	0.690	0.840	643,500	0.7639	-12.36%
2026-02-09	0	0.089	0.083	0.089	0.081	0.092	3,210,000	274,150	0.0854	0.890	0.830	0.890	0.810	0.920	321,000	0.8540	-3.26%
2026-02-06	0	0.092	0.089	0.092	0.088	0.099	180,000	16,200	0.0900	0.920	0.890	0.920	0.880	0.990	18,000	0.9000	-1.08%
2026-02-05	0	0.093	0.089	0.093	0.086	0.099	2,195,000	201,655	0.0919	0.930	0.890	0.930	0.860	0.990	219,500	0.9187	-9.71%
2026-02-04	0	0.103	0.098	0.103	0.098	0.112	1,965,000	212,375	0.1081	1.030	0.980	1.030	0.980	1.120	196,500	1.0808	-4.63%
2026-02-03	0	0.108	0.108	0.109	0.087	0.113	3,730,000	367,915	0.0986	1.080	1.080	1.090	0.870	1.130	373,000	0.9864	24.14%
2026-02-02	0	0.087	0.087	0.091	0.087	0.107	4,150,000	410,775	0.0990	0.870	0.870	0.910	0.870	1.070	415,000	0.9898	-13.86%
2026-01-30	0	0.101	0.098	0.101	0.091	0.112	14,470,000	1,396,355	0.0965	1.010	0.980	1.010	0.910	1.120	1,447,000	0.9650	-8.18%
2026-01-29	0	0.110	0.107	0.110	0.068	0.150	425,090,000	30,828,745	0.0725	1.100	1.070	1.100	0.680	1.500	42,509,000	0.7252	83.33%
2026-01-28	0	0.060	0.058	0.060	0.056	0.060	1,720,000	98,845	0.0575	0.600	0.580	0.600	0.560	0.600	172,000	0.5747	9.09%
2026-01-27	0	0.055	0.053	0.058	0.055	0.055	200,000	11,000	0.0550	0.550	0.530	0.580	0.550	0.550	20,000	0.5500	1.85%
2026-01-26	0	0.054	0.052	0.055	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2026-01-23	0	0.054	0.054	0.060	0.053	0.056	200,000	10,900	0.0545	0.540	0.540	0.600	0.530	0.560	20,000	0.5450	0.00%
2026-01-22	0	0.054	0.053	0.056	0.051	0.060	2,945,000	152,280	0.0517	0.540	0.530	0.560	0.510	0.600	294,500	0.5171	-8.47%
2026-01-21	0	0.059	0.052	0.061	-	-	0	0	-	0.590	0.520	0.610	-	-	0	-	0.00%
2026-01-20	0	0.059	0.054	0.060	0.059	0.059	350,000	20,650	0.0590	0.590	0.540	0.600	0.590	0.590	35,000	0.5900	7.27%
2026-01-19	0	0.055	0.054	0.059	0.054	0.064	2,835,000	161,580	0.0570	0.550	0.540	0.590	0.540	0.640	283,500	0.5699	-16.67%
2026-01-16	0	0.066	0.062	0.066	0.062	0.066	185,000	11,945	0.0646	0.660	0.620	0.660	0.620	0.660	18,500	0.6457	0.00%
2026-01-15	0	0.066	0.063	0.066	0.067	0.067	5,000	335	0.0670	0.660	0.630	0.660	0.670	0.670	500	0.6700	-2.94%
2026-01-14	0	0.068	0.068	0.073	0.068	0.068	275,000	18,700	0.0680	0.680	0.680	0.730	0.680	0.680	27,500	0.6800	3.03%
2026-01-13	0	0.066	0.063	0.066	0.065	0.067	720,000	46,890	0.0651	0.660	0.630	0.660	0.650	0.670	72,000	0.6513	-9.59%
2026-01-09	0	0.073	0.065	0.074	0.061	0.073	415,000	27,290	0.0658	0.730	0.650	0.740	0.610	0.730	41,500	0.6576	7.35%
2026-01-08	0	0.068	0.064	0.068	0.068	0.068	100,000	6,800	0.0680	0.680	0.640	0.680	0.680	0.680	10,000	0.6800	0.00%
2026-01-07	0	0.068	0.068	0.070	0.064	0.068	75,000	5,040	0.0672	0.680	0.680	0.700	0.640	0.680	7,500	0.6720	4.62%
2026-01-06	0	0.065	0.064	0.068	0.065	0.067	140,000	9,285	0.0663	0.650	0.640	0.680	0.650	0.670	14,000	0.6632	-9.72%
2026-01-05	0	0.072	0.068	0.073	0.072	0.074	170,000	12,380	0.0728	0.720	0.680	0.730	0.720	0.740	17,000	0.7282	-1.37%
2025-12-31	0	0.073	0.065	0.075	-	-	0	0	-	0.730	0.650	0.750	-	-	0	-	0.00%
2025-12-30	0	0.073	0.067	0.073	0.070	0.073	205,000	14,595	0.0712	0.730	0.670	0.730	0.700	0.730	20,500	0.7120	2.82%
2025-12-29	0	0.071	0.067	0.072	0.063	0.071	1,160,000	76,795	0.0662	0.710	0.670	0.720	0.630	0.710	116,000	0.6620	-6.58%
2025-12-24	0	0.076	0.064	0.077	0.076	0.076	95,000	7,255	0.0764	0.760	0.640	0.770	0.760	0.760	9,500	0.7637	10.14%
2025-12-23	0	0.069	0.070	0.073	0.062	0.069	2,120,000	142,180	0.0671	0.690	0.700	0.730	0.620	0.690	212,000	0.6707	0.00%
2025-12-22	0	0.069	0.072	0.073	0.069	0.073	475,000	34,025	0.0716	0.690	0.720	0.730	0.690	0.730	47,500	0.7163	-6.76%
2025-12-19	0	0.074	0.073	0.080	-	-	0	0	-	0.740	0.730	0.800	-	-	0	-	0.00%
2025-12-18	0	0.074	0.074	0.080	0.074	0.077	795,000	60,300	0.0758	0.740	0.740	0.800	0.740	0.770	79,500	0.7585	-11.90%
2025-12-17	0	0.084	0.076	0.084	0.080	0.084	265,000	21,315	0.0804	0.840	0.760	0.840	0.800	0.840	26,500	0.8043	0.00%
2025-12-16	0	0.084	0.076	0.084	0.075	0.084	470,000	36,635	0.0779	0.840	0.760	0.840	0.750	0.840	47,000	0.7795	0.00%
2025-12-15	0	0.084	0.073	0.084	-	-	0	0	-	0.840	0.730	0.840	-	-	0	-	-1.18%
2025-12-12	0	0.085	0.076	0.085	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	-1.16%
2025-12-11	0	0.086	0.074	0.086	0.086	0.086	100,000	8,600	0.0860	0.860	0.740	0.860	0.860	0.860	10,000	0.8600	0.00%
2025-12-10	0	0.086	0.077	0.086	0.086	0.086	10,000	860	0.0860	0.860	0.770	0.860	0.860	0.860	1,000	0.8600	0.00%
2025-12-09	0	0.086	0.074	0.086	0.080	0.088	2,915,000	254,985	0.0875	0.860	0.740	0.860	0.800	0.880	291,500	0.8747	7.50%
2025-12-08	0	0.080	0.073	0.083	-	-	0	0	-	0.800	0.730	0.830	-	-	0	-	0.00%
2025-12-05	0	0.080	0.080	0.082	0.075	0.075	10,000	750	0.0750	0.800	0.800	0.820	0.750	0.750	1,000	0.7500	-2.44%
2025-12-04	0	0.082	0.076	0.082	0.081	0.088	1,175,000	97,355	0.0829	0.820	0.760	0.820	0.810	0.880	117,500	0.8286	6.49%
2025-12-03	0	0.077	0.077	0.082	0.073	0.083	275,000	22,380	0.0814	0.770	0.770	0.820	0.730	0.830	27,500	0.8138	-1.28%
2025-12-02	0	0.078	0.072	0.078	0.082	0.082	5,000	410	0.0820	0.780	0.720	0.780	0.820	0.820	500	0.8200	-4.88%
2025-12-01	0	0.082	0.075	0.082	0.070	0.083	2,145,000	177,155	0.0826	0.820	0.750	0.820	0.700	0.830	214,500	0.8259	18.84%
2025-11-28	0	0.069	0.066	0.069	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2025-11-27	0	0.069	0.066	0.069	-	-	270,000	18,630	0.0690	0.690	0.660	0.690	-	-	27,000	0.6900	0.00%
2025-11-26	0	0.069	0.069	0.075	0.066	0.068	260,000	17,410	0.0670	0.690	0.690	0.750	0.660	0.680	26,000	0.6696	-2.82%
2025-11-25	0	0.071	0.069	0.078	0.070	0.078	345,000	24,630	0.0714	0.710	0.690	0.780	0.700	0.780	34,500	0.7139	1.43%
2025-11-24	0	0.070	0.070	0.076	0.065	0.070	750,000	51,380	0.0685	0.700	0.700	0.760	0.650	0.700	75,000	0.6851	0.00%
2025-11-21	0	0.070	0.070	0.073	0.070	0.075	280,000	19,665	0.0702	0.700	0.700	0.730	0.700	0.750	28,000	0.7023	-10.26%
2025-11-20	0	0.078	0.070	0.078	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2025-11-19	0	0.078	0.078	0.080	0.072	0.080	95,000	6,960	0.0733	0.780	0.780	0.800	0.720	0.800	9,500	0.7326	-2.50%
2025-11-18	0	0.080	0.068	0.084	-	-	0	0	-	0.800	0.680	0.840	-	-	0	-	0.00%
2025-11-17	0	0.080	0.070	0.080	0.078	0.080	230,000	18,200	0.0791	0.800	0.700	0.800	0.780	0.800	23,000	0.7913	9.59%
2025-11-14	0	0.073	0.072	0.073	0.072	0.082	1,035,000	77,595	0.0750	0.730	0.720	0.730	0.720	0.820	103,500	0.7497	-9.88%
2025-11-13	0	0.081	0.078	0.082	0.077	0.084	885,000	70,555	0.0797	0.810	0.780	0.820	0.770	0.840	88,500	0.7972	-1.22%
2025-11-12	0	0.082	0.081	0.084	0.081	0.084	690,000	56,015	0.0812	0.820	0.810	0.840	0.810	0.840	69,000	0.8118	-5.75%
2025-11-11	0	0.087	0.084	0.087	0.081	0.089	530,000	45,875	0.0866	0.870	0.840	0.870	0.810	0.890	53,000	0.8656	-1.14%
2025-11-10	0	0.088	0.082	0.088	0.082	0.090	1,125,000	95,525	0.0849	0.880	0.820	0.880	0.820	0.900	112,500	0.8491	4.76%
2025-11-07	0	0.084	0.081	0.084	0.081	0.084	170,000	13,995	0.0823	0.840	0.810	0.840	0.810	0.840	17,000	0.8232	3.70%
2025-11-06	0	0.081	0.079	0.083	0.078	0.083	665,000	53,575	0.0806	0.810	0.790	0.830	0.780	0.830	66,500	0.8056	-4.71%
2025-11-05	0	0.085	0.084	0.087	0.079	0.087	20,705,000	1,694,370	0.0818	0.850	0.840	0.870	0.790	0.870	2,070,500	0.8183	3.66%
2025-11-04	0	0.082	0.082	0.089	0.082	0.090	1,840,000	155,275	0.0844	0.820	0.820	0.890	0.820	0.900	184,000	0.8439	-3.53%
2025-11-03	0	0.085	0.085	0.088	0.084	0.095	1,955,000	167,865	0.0859	0.850	0.850	0.880	0.840	0.950	195,500	0.8586	1.19%
2025-10-31	0	0.084	0.084	0.088	0.083	0.088	1,210,000	102,110	0.0844	0.840	0.840	0.880	0.830	0.880	121,000	0.8439	-1.18%
2025-10-30	0	0.085	0.085	0.087	0.084	0.105	4,370,000	382,690	0.0876	0.850	0.850	0.870	0.840	1.050	437,000	0.8757	-13.27%
2025-10-28	0	0.098	0.097	0.098	0.089	0.125	12,595,000	1,271,835	0.1010	0.980	0.970	0.980	0.890	1.250	1,259,500	1.0098	3.16%
2025-10-27	0	0.095	0.092	0.095	0.067	0.098	30,690,000	2,522,795	0.0822	0.950	0.920	0.950	0.670	0.980	3,069,000	0.8220	30.14%
2025-10-24	0	0.073	0.070	0.074	0.056	0.085	25,000,000	1,494,850	0.0598	0.730	0.700	0.740	0.560	0.850	2,500,000	0.5979	35.19%
2025-10-23	0	0.054	0.054	0.056	0.053	0.056	895,000	49,030	0.0548	0.540	0.540	0.560	0.530	0.560	89,500	0.5478	-1.82%
2025-10-22	0	0.055	0.054	0.055	0.053	0.057	425,000	23,005	0.0541	0.550	0.540	0.550	0.530	0.570	42,500	0.5413	-3.51%
2025-10-21	0	0.057	0.056	0.057	0.055	0.060	3,430,000	195,155	0.0569	0.570	0.560	0.570	0.550	0.600	343,000	0.5690	5.56%
2025-10-20	0	0.054	0.052	0.054	0.054	0.058	3,400,000	188,920	0.0556	0.540	0.520	0.540	0.540	0.580	340,000	0.5556	-8.47%
2025-10-17	0	0.059	0.057	0.059	0.057	0.061	3,320,000	194,650	0.0586	0.590	0.570	0.590	0.570	0.610	332,000	0.5863	-9.23%
2025-10-16	0	0.065	0.061	0.065	0.061	0.065	990,000	61,310	0.0619	0.650	0.610	0.650	0.610	0.650	99,000	0.6193	-1.52%
2025-10-15	0	0.066	0.061	0.066	0.059	0.066	1,010,000	62,215	0.0616	0.660	0.610	0.660	0.590	0.660	101,000	0.6160	0.00%
2025-10-14	0	0.066	0.062	0.066	0.061	0.068	475,000	30,440	0.0641	0.660	0.620	0.660	0.610	0.680	47,500	0.6408	1.54%
2025-10-13	0	0.065	0.063	0.065	0.061	0.065	3,510,000	216,860	0.0618	0.650	0.630	0.650	0.610	0.650	351,000	0.6178	0.00%
2025-10-10	0	0.065	0.062	0.065	0.062	0.067	210,000	13,440	0.0640	0.650	0.620	0.650	0.620	0.670	21,000	0.6400	-4.41%
2025-10-09	0	0.068	0.065	0.067	0.063	0.069	1,090,000	73,005	0.0670	0.680	0.650	0.670	0.630	0.690	109,000	0.6698	-2.86%
2025-10-08	0	0.070	0.066	0.070	0.065	0.070	2,175,000	144,415	0.0664	0.700	0.660	0.700	0.650	0.700	217,500	0.6640	4.48%
2025-10-06	0	0.067	0.064	0.067	0.054	0.078	9,275,000	625,945	0.0675	0.670	0.640	0.670	0.540	0.780	927,500	0.6749	15.52%
2025-10-03	0	0.058	0.058	0.059	0.056	0.062	4,350,000	251,140	0.0577	0.580	0.580	0.590	0.560	0.620	435,000	0.5773	-1.69%
2025-10-02	0	0.059	0.058	0.059	0.056	0.069	5,315,000	318,370	0.0599	0.590	0.580	0.590	0.560	0.690	531,500	0.5990	-7.81%
2025-09-30	0	0.064	0.064	0.069	0.055	0.120	31,320,000	2,500,830	0.0798	0.640	0.640	0.690	0.550	1.200	3,132,000	0.7985	33.33%
2025-09-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2023-11-27	0	0.048	0.046	0.050	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2023-11-24	0	0.048	0.046	0.048	0.048	0.049	490,000	23,805	0.0486	0.480	0.460	0.480	0.480	0.490	49,000	0.4858	4.35%
2023-11-23	0	0.046	0.046	0.049	0.046	0.050	2,600,000	126,210	0.0485	0.460	0.460	0.490	0.460	0.500	260,000	0.4854	-2.13%
2023-11-22	0	0.047	0.046	0.047	0.041	0.053	6,485,000	295,425	0.0456	0.470	0.460	0.470	0.410	0.530	648,500	0.4556	-20.34%
2023-11-21	0	0.059	0.055	0.062	-	-	0	0	-	0.590	0.550	0.620	-	-	0	-	0.00%
2023-11-20	0	0.059	0.056	0.059	0.054	0.059	110,000	6,035	0.0549	0.590	0.560	0.590	0.540	0.590	11,000	0.5486	0.00%
2023-11-17	0	0.059	0.052	0.058	0.054	0.061	90,000	5,285	0.0587	0.590	0.520	0.580	0.540	0.610	9,000	0.5872	1.72%
2023-11-16	0	0.058	0.056	0.058	0.053	0.058	1,540,000	84,870	0.0551	0.580	0.560	0.580	0.530	0.580	154,000	0.5511	-12.12%
2023-11-15	0	0.066	0.059	0.066	0.058	0.070	455,000	27,660	0.0608	0.660	0.590	0.660	0.580	0.700	45,500	0.6079	1.54%
2023-11-14	0	0.065	0.061	0.065	0.062	0.069	555,000	35,650	0.0642	0.650	0.610	0.650	0.620	0.690	55,500	0.6423	6.56%
2023-11-13	0	0.061	0.055	0.061	0.053	0.063	760,000	43,135	0.0568	0.610	0.550	0.610	0.530	0.630	76,000	0.5676	1.67%
2023-11-10	0	0.060	0.059	0.063	0.060	0.073	760,000	48,055	0.0632	0.600	0.590	0.630	0.600	0.730	76,000	0.6323	-10.45%
2023-11-09	0	0.067	0.059	0.066	0.055	0.068	3,415,000	207,230	0.0607	0.670	0.590	0.660	0.550	0.680	341,500	0.6068	6.35%
2023-11-08	0	0.063	0.057	0.063	0.063	0.065	1,805,000	114,920	0.0637	0.630	0.570	0.630	0.630	0.650	180,500	0.6367	3.28%
2023-11-07	0	0.061	0.056	0.061	0.058	0.061	105,000	6,140	0.0585	0.610	0.560	0.610	0.580	0.610	10,500	0.5848	3.39%
2023-11-06	0	0.059	0.058	0.059	0.051	0.061	1,190,000	66,250	0.0557	0.590	0.580	0.590	0.510	0.610	119,000	0.5567	-3.28%
2023-11-03	0	0.061	0.053	0.060	0.048	0.062	1,655,000	93,030	0.0562	0.610	0.530	0.600	0.480	0.620	165,500	0.5621	8.93%
2023-11-02	0	0.056	0.056	0.057	0.044	0.057	10,005,000	503,220	0.0503	0.560	0.560	0.570	0.440	0.570	1,000,500	0.5030	1.82%
2023-11-01	0	0.055	0.055	0.059	0.055	0.093	14,915,000	919,495	0.0616	0.550	0.550	0.590	0.550	0.930	1,491,500	0.6165	-57.03%
2023-10-31	1	-	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2023-10-30	0	0.128	0.112	0.128	-	-	0	0	-	1.280	1.120	1.280	-	-	0	-	-1.54%
2023-10-27	0	0.130	0.120	0.125	0.127	0.131	1,095,000	143,425	0.1310	1.300	1.200	1.250	1.270	1.310	109,500	1.3098	8.33%
2023-10-26	0	0.120	0.110	0.120	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2023-10-25	0	0.120	0.111	0.119	0.112	0.120	45,000	5,250	0.1167	1.200	1.110	1.190	1.120	1.200	4,500	1.1667	-3.23%
2023-10-24	0	0.124	0.112	0.122	-	-	0	0	-	1.240	1.120	1.220	-	-	0	-	-1.59%
2023-10-20	0	0.126	0.113	0.124	-	-	0	0	-	1.260	1.130	1.240	-	-	0	-	0.00%
2023-10-19	0	0.126	0.113	0.124	0.111	0.128	315,000	35,595	0.1130	1.260	1.130	1.240	1.110	1.280	31,500	1.1300	3.28%
2023-10-18	0	0.122	0.113	0.122	-	-	0	0	-	1.220	1.130	1.220	-	-	0	-	0.00%
2023-10-17	0	0.122	0.113	0.122	-	-	0	0	-	1.220	1.130	1.220	-	-	0	-	0.00%
2023-10-16	0	0.122	0.118	0.122	0.121	0.139	35,000	4,340	0.1240	1.220	1.180	1.220	1.210	1.390	3,500	1.2400	-0.81%
2023-10-13	0	0.123	0.110	0.123	0.120	0.127	120,000	15,170	0.1264	1.230	1.100	1.230	1.200	1.270	12,000	1.2642	13.89%
2023-10-12	0	0.108	0.105	0.108	0.108	0.118	110,000	11,930	0.1085	1.080	1.050	1.080	1.080	1.180	11,000	1.0845	-2.70%
2023-10-11	0	0.111	0.111	0.124	0.110	0.125	20,000	2,350	0.1175	1.110	1.110	1.240	1.100	1.250	2,000	1.1750	-13.28%
2023-10-10	0	0.128	0.110	0.128	-	-	0	0	-	1.280	1.100	1.280	-	-	0	-	0.00%
2023-10-09	0	0.128	0.119	0.133	-	-	0	0	-	1.280	1.190	1.330	-	-	0	-	0.00%
2023-10-06	0	0.128	0.119	0.128	-	-	0	0	-	1.280	1.190	1.280	-	-	0	-	-1.54%
2023-10-05	0	0.130	0.119	0.130	-	-	0	0	-	1.300	1.190	1.300	-	-	0	-	-4.41%
2023-10-04	0	0.136	0.117	0.137	0.116	0.136	155,000	18,180	0.1173	1.360	1.170	1.370	1.160	1.360	15,500	1.1729	0.74%
2023-10-03	0	0.135	0.115	0.135	-	-	0	0	-	1.350	1.150	1.350	-	-	0	-	-1.46%
2023-09-29	0	0.137	0.115	0.137	-	-	1,800,000	246,600	0.1370	1.370	1.150	1.370	-	-	180,000	1.3700	0.00%
2023-09-28	0	0.137	0.115	0.137	-	-	0	0	-	1.370	1.150	1.370	-	-	0	-	0.00%
2023-09-27	0	0.137	0.117	0.139	0.134	0.138	3,065,000	420,185	0.1371	1.370	1.170	1.390	1.340	1.380	306,500	1.3709	-1.44%
2023-09-26	0	0.139	0.115	0.140	0.112	0.139	20,000	2,610	0.1305	1.390	1.150	1.400	1.120	1.390	2,000	1.3050	5.30%
2023-09-25	0	0.132	0.112	0.140	-	-	5,000	700	0.1400	1.320	1.120	1.400	-	-	500	1.4000	0.00%
2023-09-22	0	0.132	0.113	0.133	0.128	0.134	10,000	1,310	0.1310	1.320	1.130	1.330	1.280	1.340	1,000	1.3100	5.60%
2023-09-21	0	0.125	0.111	0.128	0.125	0.130	185,000	23,885	0.1291	1.250	1.110	1.280	1.250	1.300	18,500	1.2911	-4.58%
2023-09-20	0	0.131	0.131	0.139	0.131	0.140	5,335,000	715,020	0.1340	1.310	1.310	1.390	1.310	1.400	533,500	1.3402	-6.43%
2023-09-19	0	0.140	0.130	0.140	0.129	0.140	8,890,000	1,155,700	0.1300	1.400	1.300	1.400	1.290	1.400	889,000	1.3000	-0.71%
2023-09-18	0	0.141	0.125	0.142	-	-	0	0	-	1.410	1.250	1.420	-	-	0	-	-0.70%
2023-09-15	0	0.142	0.127	0.143	0.142	0.142	5,000	710	0.1420	1.420	1.270	1.430	1.420	1.420	500	1.4200	1.43%
2023-09-14	0	0.140	0.125	0.140	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	-1.41%
2023-09-13	0	0.142	0.126	0.143	-	-	0	0	-	1.420	1.260	1.430	-	-	0	-	0.00%
2023-09-12	0	0.142	0.125	0.144	-	-	0	0	-	1.420	1.250	1.440	-	-	0	-	0.00%
2023-09-11	0	0.142	0.128	0.143	0.129	0.143	120,000	15,670	0.1306	1.420	1.280	1.430	1.290	1.430	12,000	1.3058	-0.70%
2023-09-07	0	0.143	0.126	0.144	-	-	0	0	-	1.430	1.260	1.440	-	-	0	-	0.00%
2023-09-06	0	0.143	0.132	0.143	0.125	0.144	70,000	9,575	0.1368	1.430	1.320	1.430	1.250	1.440	7,000	1.3679	-0.69%
2023-09-05	0	0.144	0.130	0.144	0.139	0.144	10,000	1,415	0.1415	1.440	1.300	1.440	1.390	1.440	1,000	1.4150	11.63%
2023-09-04	0	0.129	0.123	0.129	-	-	0	0	-	1.290	1.230	1.290	-	-	0	-	0.00%
2023-08-31	0	0.129	0.124	0.129	0.123	0.129	60,000	7,610	0.1268	1.290	1.240	1.290	1.230	1.290	6,000	1.2683	-6.52%
2023-08-30	0	0.138	0.130	0.138	0.123	0.139	60,000	8,195	0.1366	1.380	1.300	1.380	1.230	1.390	6,000	1.3658	3.76%
2023-08-29	0	0.133	0.121	0.142	0.120	0.144	105,000	14,060	0.1339	1.330	1.210	1.420	1.200	1.440	10,500	1.3390	3.10%
2023-08-28	0	0.129	0.114	0.135	0.125	0.142	265,000	33,915	0.1280	1.290	1.140	1.350	1.250	1.420	26,500	1.2798	-10.42%
2023-08-25	0	0.144	-	0.144	0.145	0.145	5,000	725	0.1450	1.440	-	1.440	1.450	1.450	500	1.4500	0.70%
2023-08-24	0	0.143	0.129	0.143	-	-	0	0	-	1.430	1.290	1.430	-	-	0	-	-1.38%
2023-08-23	0	0.145	0.126	0.145	-	-	0	0	-	1.450	1.260	1.450	-	-	0	-	0.00%
2023-08-22	0	0.145	0.115	0.145	0.126	0.145	170,000	22,400	0.1318	1.450	1.150	1.450	1.260	1.450	17,000	1.3176	0.69%
2023-08-21	0	0.144	0.120	0.144	0.145	0.145	5,000	725	0.1450	1.440	1.200	1.440	1.450	1.450	500	1.4500	0.70%
2023-08-18	0	0.143	0.126	0.143	0.126	0.145	300,000	42,110	0.1404	1.430	1.260	1.430	1.260	1.450	30,000	1.4037	5.93%
2023-08-17	0	0.135	0.121	0.135	0.125	0.136	510,000	66,320	0.1300	1.350	1.210	1.350	1.250	1.360	51,000	1.3004	8.00%
2023-08-16	0	0.125	0.121	0.125	0.110	0.135	460,000	53,625	0.1166	1.250	1.210	1.250	1.100	1.350	46,000	1.1658	-2.34%
2023-08-15	0	0.128	0.112	0.128	0.112	0.139	1,400,000	180,265	0.1288	1.280	1.120	1.280	1.120	1.390	140,000	1.2876	-5.19%
2023-08-14	0	0.135	0.126	0.135	0.109	0.238	5,170,000	799,760	0.1547	1.350	1.260	1.350	1.090	2.380	517,000	1.5469	-18.18%
2023-08-11	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2023-08-08	0	0.165	0.155	0.167	-	-	0	0	-	1.650	1.550	1.670	-	-	0	-	0.00%
2023-08-07	0	0.165	0.155	0.167	0.156	0.168	445,000	72,215	0.1623	1.650	1.550	1.670	1.560	1.680	44,500	1.6228	7.14%
2023-08-04	0	0.154	0.154	0.155	0.155	0.168	225,000	34,800	0.1547	1.540	1.540	1.550	1.550	1.680	22,500	1.5467	-6.67%
2023-08-03	0	0.165	0.150	0.166	0.158	0.170	110,000	17,775	0.1616	1.650	1.500	1.660	1.580	1.700	11,000	1.6159	6.45%
2023-08-02	0	0.155	0.147	0.155	0.160	0.160	5,000	800	0.1600	1.550	1.470	1.550	1.600	1.600	500	1.6000	3.33%
2023-08-01	0	0.150	0.146	0.150	0.150	0.155	55,000	8,275	0.1505	1.500	1.460	1.500	1.500	1.550	5,500	1.5045	0.00%
2023-07-31	0	0.150	0.146	0.150	0.148	0.159	4,170,000	639,435	0.1533	1.500	1.460	1.500	1.480	1.590	417,000	1.5334	-3.85%
2023-07-28	0	0.156	0.140	0.156	0.145	0.160	25,000	3,755	0.1502	1.560	1.400	1.560	1.450	1.600	2,500	1.5020	7.59%
2023-07-27	0	0.145	0.145	0.149	0.145	0.170	560,000	82,130	0.1467	1.450	1.450	1.490	1.450	1.700	56,000	1.4666	-7.64%
2023-07-26	0	0.157	0.145	0.155	0.145	0.170	520,000	78,240	0.1505	1.570	1.450	1.550	1.450	1.700	52,000	1.5046	-4.27%
2023-07-25	0	0.164	0.143	0.164	0.143	0.175	720,000	115,905	0.1610	1.640	1.430	1.640	1.430	1.750	72,000	1.6098	-2.38%
2023-07-24	0	0.168	0.160	0.168	0.123	0.177	450,000	69,890	0.1553	1.680	1.600	1.680	1.230	1.770	45,000	1.5531	-2.33%
2023-07-21	0	0.172	-	0.170	0.168	0.175	310,000	52,355	0.1689	1.720	-	1.700	1.680	1.750	31,000	1.6889	1.18%
2023-07-20	0	0.170	0.154	0.168	0.167	0.177	8,705,000	1,479,960	0.1700	1.700	1.540	1.680	1.670	1.770	870,500	1.7001	-2.30%
2023-07-19	0	0.174	0.169	0.172	0.170	0.175	330,000	56,810	0.1722	1.740	1.690	1.720	1.700	1.750	33,000	1.7215	-3.33%
2023-07-18	0	0.180	0.177	0.180	0.169	0.187	375,000	66,115	0.1763	1.800	1.770	1.800	1.690	1.870	37,500	1.7631	-1.10%
2023-07-14	0	0.182	0.174	0.182	0.174	0.182	450,000	78,740	0.1750	1.820	1.740	1.820	1.740	1.820	45,000	1.7498	0.55%
2023-07-13	0	0.181	0.177	0.181	0.175	0.190	1,140,000	204,885	0.1797	1.810	1.770	1.810	1.750	1.900	114,000	1.7972	-0.55%
2023-07-12	0	0.182	0.178	0.182	0.173	0.187	1,060,000	192,685	0.1818	1.820	1.780	1.820	1.730	1.870	106,000	1.8178	-2.67%
2023-07-11	0	0.187	0.180	0.187	0.180	0.225	3,780,000	708,395	0.1874	1.870	1.800	1.870	1.800	2.250	378,000	1.8741	-16.89%
2023-07-10	0	0.225	0.210	0.225	0.209	0.305	4,585,000	1,089,300	0.2376	2.250	2.100	2.250	2.090	3.050	458,500	2.3758	-22.41%
2023-07-07	0	0.290	0.280	0.295	0.270	0.325	245,000	69,675	0.2844	2.900	2.800	2.950	2.700	3.250	24,500	2.8439	0.00%
2023-07-06	0	0.290	0.275	0.290	0.275	0.290	130,000	36,175	0.2783	2.900	2.750	2.900	2.750	2.900	13,000	2.7827	-6.45%
2023-07-05	0	0.310	0.290	0.315	0.290	0.340	440,000	134,750	0.3063	3.100	2.900	3.150	2.900	3.400	44,000	3.0625	-10.14%
2023-07-04	0	0.345	0.320	0.345	0.315	0.350	670,000	226,300	0.3378	3.450	3.200	3.450	3.150	3.500	67,000	3.3776	6.15%
2023-07-03	0	0.325	0.325	0.345	0.295	0.395	3,610,000	1,209,375	0.3350	3.250	3.250	3.450	2.950	3.950	361,000	3.3501	18.18%
2023-06-30	0	0.275	0.275	0.295	0.250	0.380	4,430,000	1,269,400	0.2865	2.750	2.750	2.950	2.500	3.800	443,000	2.8655	-28.57%
2023-06-29	0	0.385	0.365	0.385	0.375	0.390	115,000	44,000	0.3826	3.850	3.650	3.850	3.750	3.900	11,500	3.8261	-3.75%
2023-06-28	0	0.400	0.360	0.400	0.375	0.430	190,000	74,150	0.3903	4.000	3.600	4.000	3.750	4.300	19,000	3.9026	0.00%
2023-06-27	0	0.400	0.365	0.395	0.350	0.405	160,000	62,800	0.3925	4.000	3.650	3.950	3.500	4.050	16,000	3.9250	0.00%
2023-06-26	0	0.400	0.345	0.400	0.395	0.400	190,000	75,525	0.3975	4.000	3.450	4.000	3.950	4.000	19,000	3.9750	-2.44%
2023-06-23	0	0.410	0.400	0.415	0.400	0.430	600,000	245,700	0.4095	4.100	4.000	4.150	4.000	4.300	60,000	4.0950	-6.82%
2023-06-21	0	0.440	0.415	0.435	0.410	0.440	630,000	265,375	0.4212	4.400	4.150	4.350	4.100	4.400	63,000	4.2123	3.53%
2023-06-20	0	0.425	0.410	0.450	0.400	0.425	780,000	315,250	0.4042	4.250	4.100	4.500	4.000	4.250	78,000	4.0417	0.00%
2023-06-19	0	0.425	0.410	0.425	0.415	0.440	470,000	198,200	0.4217	4.250	4.100	4.250	4.150	4.400	47,000	4.2170	-5.56%
2023-06-16	0	0.450	0.440	0.450	0.440	0.480	1,030,000	470,425	0.4567	4.500	4.400	4.500	4.400	4.800	103,000	4.5672	-10.00%
2023-06-15	0	0.500	0.475	0.500	0.480	0.500	345,000	167,925	0.4867	5.000	4.750	5.000	4.800	5.000	34,500	4.8674	-5.66%
2023-06-14	0	0.530	0.485	0.530	0.470	0.550	675,000	329,675	0.4884	5.300	4.850	5.300	4.700	5.500	67,500	4.8841	0.00%
2023-06-13	0	0.530	0.485	0.530	0.500	0.530	755,000	383,550	0.5080	5.300	4.850	5.300	5.000	5.300	75,500	5.0801	-1.85%
2023-06-12	0	0.540	0.460	0.540	0.440	0.550	725,000	340,400	0.4695	5.400	4.600	5.400	4.400	5.500	72,500	4.6952	11.34%
2023-06-09	0	0.485	0.460	0.485	0.400	0.500	2,545,000	1,182,875	0.4648	4.850	4.600	4.850	4.000	5.000	254,500	4.6478	15.48%
2023-06-08	0	0.420	0.400	0.420	0.400	0.445	675,000	279,225	0.4137	4.200	4.000	4.200	4.000	4.450	67,500	4.1367	-6.67%
2023-06-07	0	0.450	0.425	0.450	0.440	0.460	545,000	245,775	0.4510	4.500	4.250	4.500	4.400	4.600	54,500	4.5096	-7.22%
2023-06-06	0	0.485	0.480	0.485	0.440	0.490	620,000	287,750	0.4641	4.850	4.800	4.850	4.400	4.900	62,000	4.6411	-1.02%
2023-06-05	0	0.490	0.460	0.490	0.465	0.500	335,000	165,300	0.4934	4.900	4.600	4.900	4.650	5.000	33,500	4.9343	-3.92%
2023-06-02	0	0.510	0.475	0.510	0.475	0.510	345,000	171,000	0.4957	5.100	4.750	5.100	4.750	5.100	34,500	4.9565	2.00%
2023-06-01	0	0.500	0.490	0.500	0.500	0.560	480,000	252,450	0.5259	5.000	4.900	5.000	5.000	5.600	48,000	5.2594	-10.71%
2023-05-31	0	0.560	0.485	0.560	0.480	0.560	885,000	448,175	0.5064	5.600	4.850	5.600	4.800	5.600	88,500	5.0641	16.67%
2023-05-30	0	0.480	0.455	0.480	0.475	0.480	70,000	33,350	0.4764	4.800	4.550	4.800	4.750	4.800	7,000	4.7643	-1.03%
2023-05-29	0	0.485	0.445	0.485	0.445	0.485	530,000	248,475	0.4688	4.850	4.450	4.850	4.450	4.850	53,000	4.6882	0.00%
2023-05-25	0	0.485	0.465	0.485	0.470	0.485	225,000	107,975	0.4799	4.850	4.650	4.850	4.700	4.850	22,500	4.7989	0.00%
2023-05-24	0	0.485	0.470	0.485	0.475	0.485	105,000	50,425	0.4802	4.850	4.700	4.850	4.750	4.850	10,500	4.8024	0.00%
2023-05-23	0	0.485	0.470	0.485	0.475	0.485	110,000	52,550	0.4777	4.850	4.700	4.850	4.750	4.850	11,000	4.7773	-1.02%
2023-05-22	0	0.490	0.460	0.490	0.470	0.490	230,000	110,450	0.4802	4.900	4.600	4.900	4.700	4.900	23,000	4.8022	1.03%
2023-05-19	0	0.485	0.465	0.485	0.470	0.495	145,000	70,525	0.4864	4.850	4.650	4.850	4.700	4.950	14,500	4.8638	-2.02%
2023-05-18	0	0.495	0.470	0.495	0.485	0.495	125,000	60,725	0.4858	4.950	4.700	4.950	4.850	4.950	12,500	4.8580	2.06%
2023-05-17	0	0.485	0.460	0.485	0.480	0.485	110,000	52,850	0.4805	4.850	4.600	4.850	4.800	4.850	11,000	4.8045	0.00%
2023-05-16	0	0.485	0.465	0.485	0.475	0.490	115,000	55,775	0.4850	4.850	4.650	4.850	4.750	4.900	11,500	4.8500	-1.02%
2023-05-15	0	0.490	0.455	0.495	0.485	0.490	65,000	31,600	0.4862	4.900	4.550	4.950	4.850	4.900	6,500	4.8615	-1.01%
2023-05-12	0	0.495	0.475	0.495	0.485	0.510	275,000	134,800	0.4902	4.950	4.750	4.950	4.850	5.100	27,500	4.9018	-1.00%
2023-05-11	0	0.500	0.480	0.500	0.485	0.500	180,000	88,750	0.4931	5.000	4.800	5.000	4.850	5.000	18,000	4.9306	1.01%
2023-05-10	0	0.495	0.475	0.495	0.480	0.495	345,000	166,300	0.4820	4.950	4.750	4.950	4.800	4.950	34,500	4.8203	2.06%
2023-05-09	0	0.485	0.470	0.485	0.455	0.490	290,000	141,250	0.4871	4.850	4.700	4.850	4.550	4.900	29,000	4.8707	-2.02%
2023-05-08	0	0.495	0.475	0.495	0.475	0.510	105,000	51,850	0.4938	4.950	4.750	4.950	4.750	5.100	10,500	4.9381	-1.00%
2023-05-05	0	0.500	0.485	0.500	0.495	0.510	550,000	275,125	0.5002	5.000	4.850	5.000	4.950	5.100	55,000	5.0023	-7.41%
2023-05-04	0	0.540	0.510	0.540	0.520	0.550	360,000	188,350	0.5232	5.400	5.100	5.400	5.200	5.500	36,000	5.2319	-1.82%
2023-05-03	0	0.550	0.530	0.550	0.540	0.570	300,000	162,900	0.5430	5.500	5.300	5.500	5.400	5.700	30,000	5.4300	-1.79%
2023-05-02	0	0.560	0.540	0.560	0.540	0.560	195,000	106,900	0.5482	5.600	5.400	5.600	5.400	5.600	19,500	5.4821	3.70%
2023-04-28	0	0.540	0.540	0.550	0.540	0.570	255,000	139,050	0.5453	5.400	5.400	5.500	5.400	5.700	25,500	5.4529	-6.90%
2023-04-27	0	0.580	0.560	0.580	0.540	0.580	390,000	219,500	0.5628	5.800	5.600	5.800	5.400	5.800	39,000	5.6282	1.75%
2023-04-26	0	0.570	0.540	0.570	0.540	0.590	680,000	386,400	0.5682	5.700	5.400	5.700	5.400	5.900	68,000	5.6824	-3.39%
2023-04-25	0	0.590	0.570	0.580	0.530	0.650	1,140,000	679,300	0.5959	5.900	5.700	5.800	5.300	6.500	114,000	5.9588	1.72%
2023-04-24	0	0.580	0.550	0.580	0.530	0.580	120,000	67,250	0.5604	5.800	5.500	5.800	5.300	5.800	12,000	5.6042	1.75%
2023-04-21	0	0.570	0.550	0.570	0.490	0.570	1,455,000	746,950	0.5134	5.700	5.500	5.700	4.900	5.700	145,500	5.1337	14.00%
2023-04-20	0	0.500	0.480	0.495	0.490	0.500	65,000	31,950	0.4915	5.000	4.800	4.950	4.900	5.000	6,500	4.9154	-1.96%
2023-04-19	0	0.510	0.495	0.500	0.490	0.510	125,000	62,500	0.5000	5.100	4.950	5.000	4.900	5.100	12,500	5.0000	0.00%
2023-04-18	0	0.510	0.495	0.510	0.490	0.510	25,000	12,450	0.4980	5.100	4.950	5.100	4.900	5.100	2,500	4.9800	0.00%
2023-04-17	0	0.510	0.490	0.510	0.500	0.530	220,000	111,950	0.5089	5.100	4.900	5.100	5.000	5.300	22,000	5.0886	-1.92%
2023-04-14	0	0.520	0.500	0.520	0.510	0.550	150,000	79,800	0.5320	5.200	5.000	5.200	5.100	5.500	15,000	5.3200	-1.89%
2023-04-13	0	0.530	0.520	0.530	0.530	0.540	60,000	31,900	0.5317	5.300	5.200	5.300	5.300	5.400	6,000	5.3167	-1.85%
2023-04-12	0	0.540	0.520	0.540	0.540	0.540	335,000	180,900	0.5400	5.400	5.200	5.400	5.400	5.400	33,500	5.4000	-1.82%
2023-04-11	0	0.550	0.510	0.550	0.530	0.550	65,000	35,150	0.5408	5.500	5.100	5.500	5.300	5.500	6,500	5.4077	0.00%
2023-04-06	0	0.550	0.530	0.550	0.530	0.550	175,000	94,600	0.5406	5.500	5.300	5.500	5.300	5.500	17,500	5.4057	-3.51%
2023-04-04	0	0.570	0.530	0.570	0.520	0.570	115,000	61,750	0.5370	5.700	5.300	5.700	5.200	5.700	11,500	5.3696	3.64%
2023-04-03	0	0.550	0.530	0.550	0.520	0.550	235,000	123,450	0.5253	5.500	5.300	5.500	5.200	5.500	23,500	5.2532	7.84%
2023-03-31	0	0.510	0.510	0.520	0.510	0.540	295,000	156,350	0.5300	5.100	5.100	5.200	5.100	5.400	29,500	5.3000	-3.77%
2023-03-30	0	0.530	0.510	0.530	0.520	0.540	125,000	65,850	0.5268	5.300	5.100	5.300	5.200	5.400	12,500	5.2680	-3.64%
2023-03-29	0	0.550	0.530	0.550	0.520	0.560	400,000	213,700	0.5343	5.500	5.300	5.500	5.200	5.600	40,000	5.3425	0.00%
2023-03-28	0	0.550	0.540	0.550	0.540	0.560	655,000	357,000	0.5450	5.500	5.400	5.500	5.400	5.600	65,500	5.4504	0.00%
2023-03-27	0	0.550	0.540	0.550	0.540	0.570	660,000	362,650	0.5495	5.500	5.400	5.500	5.400	5.700	66,000	5.4947	-8.33%
2023-03-24	0	0.600	0.550	0.600	0.590	0.600	125,000	73,850	0.5908	6.000	5.500	6.000	5.900	6.000	12,500	5.9080	0.00%
2023-03-23	0	0.600	0.570	0.600	0.590	0.600	60,000	35,500	0.5917	6.000	5.700	6.000	5.900	6.000	6,000	5.9167	0.00%
2023-03-22	0	0.600	0.590	0.600	0.590	0.630	360,000	217,850	0.6051	6.000	5.900	6.000	5.900	6.300	36,000	6.0514	-4.76%
2023-03-21	0	0.630	0.600	0.620	0.600	0.650	385,000	237,950	0.6181	6.300	6.000	6.200	6.000	6.500	38,500	6.1805	0.00%
2023-03-20	0	0.630	0.600	0.630	0.600	0.630	385,000	233,050	0.6053	6.300	6.000	6.300	6.000	6.300	38,500	6.0532	0.00%
2023-03-17	0	0.630	0.590	0.630	0.610	0.630	175,000	107,000	0.6114	6.300	5.900	6.300	6.100	6.300	17,500	6.1143	0.00%
2023-03-16	0	0.630	0.600	0.630	0.610	0.640	190,000	118,050	0.6213	6.300	6.000	6.300	6.100	6.400	19,000	6.2132	-1.56%
2023-03-15	0	0.640	0.620	0.640	0.600	0.640	545,000	336,800	0.6180	6.400	6.200	6.400	6.000	6.400	54,500	6.1798	1.59%
2023-03-14	0	0.630	0.580	0.630	0.610	0.630	150,000	93,000	0.6200	6.300	5.800	6.300	6.100	6.300	15,000	6.2000	3.28%
2023-03-13	0	0.610	0.600	0.610	0.610	0.630	155,000	96,000	0.6194	6.100	6.000	6.100	6.100	6.300	15,500	6.1935	-4.69%
2023-03-10	0	0.640	0.610	0.640	0.630	0.650	140,000	88,600	0.6329	6.400	6.100	6.400	6.300	6.500	14,000	6.3286	0.00%
2023-03-09	0	0.640	0.630	0.640	0.630	0.670	875,000	564,750	0.6454	6.400	6.300	6.400	6.300	6.700	87,500	6.4543	-1.54%
2023-03-08	0	0.650	0.640	0.650	0.610	0.650	470,000	297,900	0.6338	6.500	6.400	6.500	6.100	6.500	47,000	6.3383	3.17%
2023-03-07	0	0.630	0.610	0.630	0.580	0.640	1,350,000	821,450	0.6085	6.300	6.100	6.300	5.800	6.400	135,000	6.0848	8.62%
2023-03-06	0	0.580	0.560	0.580	0.570	0.590	635,000	364,850	0.5746	5.800	5.600	5.800	5.700	5.900	63,500	5.7457	0.00%
2023-03-03	0	0.580	0.560	0.580	0.560	0.580	275,000	156,900	0.5705	5.800	5.600	5.800	5.600	5.800	27,500	5.7055	0.00%
2023-03-02	0	0.580	0.560	0.580	0.550	0.580	400,000	224,800	0.5620	5.800	5.600	5.800	5.500	5.800	40,000	5.6200	-1.69%
2023-03-01	0	0.590	0.570	0.590	0.570	0.590	435,000	253,600	0.5830	5.900	5.700	5.900	5.700	5.900	43,500	5.8299	0.00%
2023-02-28	0	0.590	0.570	0.590	0.570	0.600	420,000	245,650	0.5849	5.900	5.700	5.900	5.700	6.000	42,000	5.8488	0.00%
2023-02-27	0	0.590	0.570	0.580	0.550	0.600	860,000	493,950	0.5744	5.900	5.700	5.800	5.500	6.000	86,000	5.7436	3.51%
2023-02-24	0	0.570	0.560	0.570	0.570	0.620	665,000	391,700	0.5890	5.700	5.600	5.700	5.700	6.200	66,500	5.8902	-5.00%
2023-02-23	0	0.600	0.590	0.610	0.600	0.680	1,140,000	705,750	0.6191	6.000	5.900	6.100	6.000	6.800	114,000	6.1908	-4.76%
2023-02-22	0	0.630	0.610	0.630	0.610	0.640	310,000	195,150	0.6295	6.300	6.100	6.300	6.100	6.400	31,000	6.2952	0.00%
2023-02-21	0	0.630	0.600	0.630	0.600	0.630	185,000	115,100	0.6222	6.300	6.000	6.300	6.000	6.300	18,500	6.2216	1.61%
2023-02-20	0	0.620	0.590	0.610	0.600	0.620	270,000	164,500	0.6093	6.200	5.900	6.100	6.000	6.200	27,000	6.0926	3.33%
2023-02-17	0	0.600	0.580	0.600	0.570	0.610	400,000	236,200	0.5905	6.000	5.800	6.000	5.700	6.100	40,000	5.9050	1.69%
2023-02-16	0	0.590	0.570	0.580	0.530	0.590	805,000	449,600	0.5585	5.900	5.700	5.800	5.300	5.900	80,500	5.5851	1.72%
2023-02-15	0	0.580	0.580	0.600	0.580	0.640	830,000	498,100	0.6001	5.800	5.800	6.000	5.800	6.400	83,000	6.0012	-9.38%
2023-02-14	0	0.640	0.630	0.640	0.590	0.660	1,025,000	630,600	0.6152	6.400	6.300	6.400	5.900	6.600	102,500	6.1522	6.67%
2023-02-13	0	0.600	0.600	0.620	0.570	0.620	785,000	468,100	0.5963	6.000	6.000	6.200	5.700	6.200	78,500	5.9631	5.26%
2023-02-10	0	0.570	0.560	0.570	0.560	0.600	755,000	433,550	0.5742	5.700	5.600	5.700	5.600	6.000	75,500	5.7424	-5.00%
2023-02-09	0	0.600	0.580	0.600	0.590	0.620	870,000	518,300	0.5957	6.000	5.800	6.000	5.900	6.200	87,000	5.9575	-1.64%
2023-02-08	0	0.610	0.590	0.610	0.590	0.630	790,000	479,300	0.6067	6.100	5.900	6.100	5.900	6.300	79,000	6.0671	-3.17%
2023-02-07	0	0.630	0.600	0.630	0.600	0.630	310,000	191,100	0.6165	6.300	6.000	6.300	6.000	6.300	31,000	6.1645	1.61%
2023-02-06	0	0.620	0.590	0.620	0.600	0.640	310,000	189,150	0.6102	6.200	5.900	6.200	6.000	6.400	31,000	6.1016	-1.59%
2023-02-03	0	0.630	0.610	0.620	0.600	0.630	720,000	437,350	0.6074	6.300	6.100	6.200	6.000	6.300	72,000	6.0743	3.28%
2023-02-02	0	0.610	0.580	0.610	0.560	0.620	630,000	373,200	0.5924	6.100	5.800	6.100	5.600	6.200	63,000	5.9238	5.17%
2023-02-01	0	0.580	0.580	0.610	0.580	0.630	955,000	578,700	0.6060	5.800	5.800	6.100	5.800	6.300	95,500	6.0597	-12.12%
2023-01-31	0	0.660	0.600	0.660	0.600	0.670	660,000	421,500	0.6386	6.600	6.000	6.600	6.000	6.700	66,000	6.3864	3.13%
2023-01-30	0	0.640	0.620	0.640	0.620	0.650	1,165,000	732,900	0.6291	6.400	6.200	6.400	6.200	6.500	116,500	6.2910	1.59%
2023-01-27	0	0.630	0.630	0.650	0.610	0.650	1,175,000	744,200	0.6334	6.300	6.300	6.500	6.100	6.500	117,500	6.3336	-8.70%
2023-01-26	0	0.690	0.660	0.690	0.670	0.730	345,000	240,300	0.6965	6.900	6.600	6.900	6.700	7.300	34,500	6.9652	0.00%
2023-01-20	0	0.690	0.640	0.690	0.630	0.690	855,000	555,000	0.6491	6.900	6.400	6.900	6.300	6.900	85,500	6.4912	2.99%
2023-01-19	0	0.670	0.650	0.670	0.640	0.680	320,000	210,800	0.6588	6.700	6.500	6.700	6.400	6.800	32,000	6.5875	1.52%
2023-01-18	0	0.660	0.650	0.660	0.640	0.690	720,000	469,950	0.6527	6.600	6.500	6.600	6.400	6.900	72,000	6.5271	-1.49%
2023-01-17	0	0.670	0.650	0.670	0.650	0.730	1,255,000	850,000	0.6773	6.700	6.500	6.700	6.500	7.300	125,500	6.7729	-4.29%
2023-01-16	0	0.700	0.690	0.700	0.700	0.790	1,230,000	882,650	0.7176	7.000	6.900	7.000	7.000	7.900	123,000	7.1760	-10.26%
2023-01-13	0	0.780	0.770	0.780	0.780	0.790	510,000	397,900	0.7802	7.800	7.700	7.800	7.800	7.900	51,000	7.8020	-2.50%
2023-01-12	0	0.800	0.780	0.800	0.790	0.800	150,000	119,250	0.7950	8.000	7.800	8.000	7.900	8.000	15,000	7.9500	-2.44%
2023-01-11	0	0.820	0.790	0.820	0.790	0.850	940,000	762,550	0.8112	8.200	7.900	8.200	7.900	8.500	94,000	8.1122	0.00%
2023-01-10	0	0.820	0.800	0.820	0.750	0.940	3,170,000	2,486,150	0.7843	8.200	8.000	8.200	7.500	9.400	317,000	7.8427	9.33%
2023-01-09	0	0.750	0.750	0.760	0.740	0.770	265,000	198,300	0.7483	7.500	7.500	7.600	7.400	7.700	26,500	7.4830	-1.32%
2023-01-06	0	0.760	0.730	0.760	0.710	0.780	1,295,000	976,300	0.7539	7.600	7.300	7.600	7.100	7.800	129,500	7.5390	0.00%
2023-01-05	0	0.760	0.740	0.760	0.740	0.770	425,000	320,650	0.7545	7.600	7.400	7.600	7.400	7.700	42,500	7.5447	-1.30%
2023-01-04	0	0.770	0.760	0.770	0.740	0.790	2,600,000	1,981,350	0.7621	7.700	7.600	7.700	7.400	7.900	260,000	7.6206	0.00%
2023-01-03	0	0.770	0.740	0.770	0.740	0.770	2,050,000	1,521,500	0.7422	7.700	7.400	7.700	7.400	7.700	205,000	7.4220	4.05%
2022-12-30	0	0.740	0.690	0.740	0.670	0.740	975,000	682,250	0.6997	7.400	6.900	7.400	6.700	7.400	97,500	6.9974	7.25%
2022-12-29	0	0.690	0.660	0.690	0.660	0.690	225,000	151,250	0.6722	6.900	6.600	6.900	6.600	6.900	22,500	6.7222	1.47%
2022-12-28	0	0.680	0.670	0.680	0.660	0.690	405,000	273,250	0.6747	6.800	6.700	6.800	6.600	6.900	40,500	6.7469	3.03%
2022-12-23	0	0.660	0.620	0.660	0.620	0.660	380,000	243,600	0.6411	6.600	6.200	6.600	6.200	6.600	38,000	6.4105	4.76%
2022-12-22	0	0.630	0.610	0.630	0.610	0.630	390,000	242,150	0.6209	6.300	6.100	6.300	6.100	6.300	39,000	6.2090	1.61%
2022-12-21	0	0.620	0.620	0.630	0.610	0.640	750,000	472,150	0.6295	6.200	6.200	6.300	6.100	6.400	75,000	6.2953	-4.62%
2022-12-20	0	0.650	0.630	0.650	0.640	0.650	430,000	276,800	0.6437	6.500	6.300	6.500	6.400	6.500	43,000	6.4372	-1.52%
2022-12-19	0	0.660	0.640	0.660	0.630	0.660	1,640,000	1,054,350	0.6429	6.600	6.400	6.600	6.300	6.600	164,000	6.4290	0.00%
2022-12-16	0	0.660	0.650	0.660	0.650	0.680	95,000	63,250	0.6658	6.600	6.500	6.600	6.500	6.800	9,500	6.6579	-1.49%
2022-12-15	0	0.670	0.650	0.670	0.630	0.740	3,150,000	2,118,100	0.6724	6.700	6.500	6.700	6.300	7.400	315,000	6.7241	3.08%
2022-12-14	0	0.650	0.640	0.650	0.620	0.650	105,000	67,700	0.6448	6.500	6.400	6.500	6.200	6.500	10,500	6.4476	0.00%
2022-12-13	0	0.650	0.620	0.650	0.640	0.680	1,285,000	844,400	0.6571	6.500	6.200	6.500	6.400	6.800	128,500	6.5712	-4.41%
2022-12-12	0	0.680	0.660	0.680	0.650	0.680	940,000	621,700	0.6614	6.800	6.600	6.800	6.500	6.800	94,000	6.6138	1.49%
2022-12-09	0	0.670	0.650	0.670	0.650	0.670	350,000	229,600	0.6560	6.700	6.500	6.700	6.500	6.700	35,000	6.5600	1.52%
2022-12-08	0	0.660	0.660	0.670	0.660	0.740	2,165,000	1,498,850	0.6923	6.600	6.600	6.700	6.600	7.400	216,500	6.9231	-4.35%
2022-12-07	0	0.690	0.670	0.690	0.660	0.690	345,000	233,200	0.6759	6.900	6.700	6.900	6.600	6.900	34,500	6.7594	2.99%
2022-12-06	0	0.670	0.670	0.680	0.670	0.720	770,000	527,750	0.6854	6.700	6.700	6.800	6.700	7.200	77,000	6.8539	-4.29%
2022-12-05	0	0.700	0.670	0.700	0.660	0.700	1,210,000	814,100	0.6728	7.000	6.700	7.000	6.600	7.000	121,000	6.7281	6.06%
2022-12-02	0	0.660	0.640	0.660	0.640	0.660	95,000	62,500	0.6579	6.600	6.400	6.600	6.400	6.600	9,500	6.5789	1.54%
2022-12-01	0	0.650	0.640	0.650	0.650	0.690	560,000	371,050	0.6626	6.500	6.400	6.500	6.500	6.900	56,000	6.6259	-4.41%
2022-11-30	0	0.680	0.660	0.680	0.660	0.680	200,000	133,850	0.6693	6.800	6.600	6.800	6.600	6.800	20,000	6.6925	0.00%
2022-11-29	0	0.680	0.660	0.680	0.660	0.680	720,000	482,450	0.6701	6.800	6.600	6.800	6.600	6.800	72,000	6.7007	-1.45%
2022-11-28	0	0.690	0.670	0.690	0.670	0.700	260,000	178,000	0.6846	6.900	6.700	6.900	6.700	7.000	26,000	6.8462	-1.43%
2022-11-25	0	0.700	0.690	0.700	0.670	0.700	385,000	263,000	0.6831	7.000	6.900	7.000	6.700	7.000	38,500	6.8312	1.45%
2022-11-24	0	0.690	0.670	0.690	0.670	0.700	550,000	373,950	0.6799	6.900	6.700	6.900	6.700	7.000	55,000	6.7991	0.00%
2022-11-23	0	0.690	0.680	0.690	0.680	0.720	1,985,000	1,360,250	0.6853	6.900	6.800	6.900	6.800	7.200	198,500	6.8526	0.00%
2022-11-22	0	0.690	0.670	0.690	0.660	0.700	790,000	534,500	0.6766	6.900	6.700	6.900	6.600	7.000	79,000	6.7658	1.47%
2022-11-21	0	0.680	0.670	0.680	0.680	0.700	300,000	204,900	0.6830	6.800	6.700	6.800	6.800	7.000	30,000	6.8300	0.00%
2022-11-18	0	0.680	0.660	0.680	0.650	0.680	1,225,000	809,900	0.6611	6.800	6.600	6.800	6.500	6.800	122,500	6.6114	1.49%
2022-11-17	0	0.670	0.650	0.670	0.660	0.680	1,355,000	906,100	0.6687	6.700	6.500	6.700	6.600	6.800	135,500	6.6871	-1.47%
2022-11-16	0	0.680	0.660	0.680	0.660	0.690	1,355,000	916,600	0.6765	6.800	6.600	6.800	6.600	6.900	135,500	6.7646	-2.86%
2022-11-15	0	0.700	0.660	0.700	0.660	0.700	1,735,000	1,168,450	0.6735	7.000	6.600	7.000	6.600	7.000	173,500	6.7346	6.06%
2022-11-14	0	0.660	0.660	0.680	0.660	0.690	1,415,000	958,000	0.6770	6.600	6.600	6.800	6.600	6.900	141,500	6.7703	-2.94%
2022-11-11	0	0.680	0.660	0.680	0.660	0.700	360,000	242,700	0.6742	6.800	6.600	6.800	6.600	7.000	36,000	6.7417	-1.45%
2022-11-10	0	0.690	0.660	0.690	0.650	0.690	430,000	289,350	0.6729	6.900	6.600	6.900	6.500	6.900	43,000	6.7291	6.15%
2022-11-09	0	0.650	0.650	0.670	0.650	0.700	930,000	624,500	0.6715	6.500	6.500	6.700	6.500	7.000	93,000	6.7151	-8.45%
2022-11-08	0	0.710	0.680	0.710	0.680	0.710	1,295,000	899,000	0.6942	7.100	6.800	7.100	6.800	7.100	129,500	6.9421	0.00%
2022-11-07	0	0.710	0.680	0.710	0.660	0.710	1,560,000	1,071,300	0.6867	7.100	6.800	7.100	6.600	7.100	156,000	6.8673	1.43%
2022-11-04	0	0.700	0.670	0.700	0.680	0.710	1,210,000	842,700	0.6964	7.000	6.700	7.000	6.800	7.100	121,000	6.9645	1.45%
2022-11-03	0	0.690	0.680	0.690	0.640	0.690	1,140,000	757,100	0.6641	6.900	6.800	6.900	6.400	6.900	114,000	6.6412	4.55%
2022-11-02	0	0.660	0.650	0.670	0.640	0.670	585,000	385,150	0.6584	6.600	6.500	6.700	6.400	6.700	58,500	6.5838	0.00%
2022-11-01	0	0.660	0.630	0.660	0.630	0.660	790,000	514,600	0.6514	6.600	6.300	6.600	6.300	6.600	79,000	6.5139	0.00%
2022-10-31	0	0.660	0.630	0.660	0.620	0.660	895,000	566,650	0.6331	6.600	6.300	6.600	6.200	6.600	89,500	6.3313	4.76%
2022-10-28	0	0.630	0.620	0.630	0.580	0.640	1,135,000	701,500	0.6181	6.300	6.200	6.300	5.800	6.400	113,500	6.1806	5.00%
2022-10-27	0	0.600	0.590	0.600	0.600	0.640	915,000	577,200	0.6308	6.000	5.900	6.000	6.000	6.400	91,500	6.3082	-6.25%
2022-10-26	0	0.640	0.620	0.640	0.620	0.650	1,105,000	701,700	0.6350	6.400	6.200	6.400	6.200	6.500	110,500	6.3502	-3.03%
2022-10-25	0	0.660	0.640	0.660	0.630	0.660	1,085,000	702,750	0.6477	6.600	6.400	6.600	6.300	6.600	108,500	6.4770	0.00%
2022-10-24	0	0.660	0.630	0.660	0.620	0.660	875,000	559,050	0.6389	6.600	6.300	6.600	6.200	6.600	87,500	6.3891	1.54%
2022-10-21	0	0.650	0.630	0.650	0.630	0.660	955,000	617,350	0.6464	6.500	6.300	6.500	6.300	6.600	95,500	6.4644	0.00%
2022-10-20	0	0.650	0.640	0.660	0.640	0.670	895,000	589,300	0.6584	6.500	6.400	6.600	6.400	6.700	89,500	6.5844	1.56%
2022-10-19	0	0.640	0.640	0.660	0.640	0.670	385,000	250,800	0.6514	6.400	6.400	6.600	6.400	6.700	38,500	6.5143	-7.25%
2022-10-18	0	0.690	0.660	0.690	0.650	0.690	310,000	205,400	0.6626	6.900	6.600	6.900	6.500	6.900	31,000	6.6258	1.47%
2022-10-17	0	0.680	0.660	0.670	0.660	0.680	120,000	80,400	0.6700	6.800	6.600	6.700	6.600	6.800	12,000	6.7000	-2.86%
2022-10-14	0	0.700	0.660	0.700	0.660	0.700	540,000	370,550	0.6862	7.000	6.600	7.000	6.600	7.000	54,000	6.8620	1.45%
2022-10-13	0	0.690	0.650	0.680	0.660	0.690	25,000	16,900	0.6760	6.900	6.500	6.800	6.600	6.900	2,500	6.7600	0.00%
2022-10-12	0	0.690	0.660	0.680	0.660	0.700	1,855,000	1,261,450	0.6800	6.900	6.600	6.800	6.600	7.000	185,500	6.8003	-1.43%
2022-10-11	0	0.700	0.660	0.700	0.660	0.750	1,615,000	1,128,600	0.6988	7.000	6.600	7.000	6.600	7.500	161,500	6.9882	2.94%
2022-10-10	0	0.680	0.650	0.690	0.650	0.700	220,000	151,400	0.6882	6.800	6.500	6.900	6.500	7.000	22,000	6.8818	-4.23%
2022-10-07	0	0.710	0.660	0.710	0.630	0.730	1,025,000	699,550	0.6825	7.100	6.600	7.100	6.300	7.300	102,500	6.8249	5.97%
2022-10-06	0	0.670	0.640	0.670	0.650	0.670	1,260,000	831,900	0.6602	6.700	6.400	6.700	6.500	6.700	126,000	6.6024	1.52%
2022-10-05	0	0.660	0.610	0.650	0.630	0.670	290,000	185,900	0.6410	6.600	6.100	6.500	6.300	6.700	29,000	6.4103	-1.49%
2022-10-03	0	0.670	0.570	0.670	0.630	0.670	25,000	16,400	0.6560	6.700	5.700	6.700	6.300	6.700	2,500	6.5600	0.00%
2022-09-30	0	0.670	0.620	0.670	0.650	0.670	15,000	9,900	0.6600	6.700	6.200	6.700	6.500	6.700	1,500	6.6000	0.00%
2022-09-29	0	0.670	0.610	0.670	0.640	0.670	80,000	52,300	0.6538	6.700	6.100	6.700	6.400	6.700	8,000	6.5375	-1.47%
2022-09-28	0	0.680	0.650	0.680	0.650	0.680	110,000	74,200	0.6745	6.800	6.500	6.800	6.500	6.800	11,000	6.7455	-1.45%
2022-09-27	0	0.690	0.650	0.690	0.650	0.690	20,000	13,550	0.6775	6.900	6.500	6.900	6.500	6.900	2,000	6.7750	1.47%
2022-09-26	0	0.680	0.650	0.680	0.640	0.680	170,000	111,750	0.6574	6.800	6.500	6.800	6.400	6.800	17,000	6.5735	0.00%
2022-09-23	0	0.680	0.650	0.680	0.670	0.680	35,000	23,500	0.6714	6.800	6.500	6.800	6.700	6.800	3,500	6.7143	0.00%
2022-09-22	0	0.680	0.650	0.670	0.650	0.680	420,000	280,100	0.6669	6.800	6.500	6.700	6.500	6.800	42,000	6.6690	-4.23%
2022-09-21	0	0.710	0.670	0.710	0.690	0.720	225,000	157,150	0.6984	7.100	6.700	7.100	6.900	7.200	22,500	6.9844	2.90%
2022-09-20	0	0.690	0.650	0.700	0.650	0.690	8,465,000	5,090,550	0.6014	6.900	6.500	7.000	6.500	6.900	846,500	6.0136	6.15%
2022-09-19	0	0.650	0.610	0.640	0.610	0.660	265,000	169,300	0.6389	6.500	6.100	6.400	6.100	6.600	26,500	6.3887	-2.99%
2022-09-16	0	0.670	0.620	0.640	0.640	0.680	170,000	111,550	0.6562	6.700	6.200	6.400	6.400	6.800	17,000	6.5618	3.08%
2022-09-15	0	0.650	0.640	0.650	0.640	0.690	475,000	313,000	0.6589	6.500	6.400	6.500	6.400	6.900	47,500	6.5895	-5.80%
2022-09-14	0	0.690	0.660	0.690	0.650	0.700	295,000	197,200	0.6685	6.900	6.600	6.900	6.500	7.000	29,500	6.6847	0.00%
2022-09-13	0	0.690	0.660	0.690	0.670	0.700	480,000	330,950	0.6895	6.900	6.600	6.900	6.700	7.000	48,000	6.8948	0.00%
2022-09-09	0	0.690	0.660	0.690	0.680	0.690	10,000	6,850	0.6850	6.900	6.600	6.900	6.800	6.900	1,000	6.8500	0.00%
2022-09-08	0	0.690	0.660	0.690	0.660	0.690	220,000	148,500	0.6750	6.900	6.600	6.900	6.600	6.900	22,000	6.7500	-1.43%
2022-09-07	0	0.700	0.660	0.700	0.660	0.700	465,000	320,950	0.6902	7.000	6.600	7.000	6.600	7.000	46,500	6.9022	1.45%
2022-09-06	0	0.690	0.650	0.690	0.640	0.700	1,445,000	961,950	0.6657	6.900	6.500	6.900	6.400	7.000	144,500	6.6571	6.15%
2022-09-05	0	0.650	0.610	0.650	0.630	0.670	165,000	106,450	0.6452	6.500	6.100	6.500	6.300	6.700	16,500	6.4515	-4.41%
2022-09-02	0	0.680	0.640	0.680	0.650	0.690	360,000	238,050	0.6613	6.800	6.400	6.800	6.500	6.900	36,000	6.6125	-1.45%
2022-09-01	0	0.690	0.650	0.690	0.660	0.700	215,000	147,150	0.6844	6.900	6.500	6.900	6.600	7.000	21,500	6.8442	-1.43%
2022-08-31	0	0.700	0.660	0.700	0.650	0.710	180,000	124,450	0.6914	7.000	6.600	7.000	6.500	7.100	18,000	6.9139	0.00%
2022-08-30	0	0.700	0.620	0.700	0.670	0.700	60,000	41,850	0.6975	7.000	6.200	7.000	6.700	7.000	6,000	6.9750	-1.41%
2022-08-29	0	0.710	0.670	0.710	0.700	0.710	100,000	70,050	0.7005	7.100	6.700	7.100	7.000	7.100	10,000	7.0050	0.00%
2022-08-26	0	0.710	0.660	0.710	0.700	0.710	205,000	144,150	0.7032	7.100	6.600	7.100	7.000	7.100	20,500	7.0317	0.00%
2022-08-25	0	0.710	0.660	0.710	0.680	0.710	255,000	174,700	0.6851	7.100	6.600	7.100	6.800	7.100	25,500	6.8510	-1.39%
2022-08-24	0	0.720	0.630	0.720	0.700	0.720	90,000	63,650	0.7072	7.200	6.300	7.200	7.000	7.200	9,000	7.0722	2.86%
2022-08-23	0	0.700	0.620	0.690	0.670	0.720	165,000	114,600	0.6945	7.000	6.200	6.900	6.700	7.200	16,500	6.9455	-2.78%
2022-08-22	0	0.720	0.620	0.720	-	-	0	0	-	7.200	6.200	7.200	-	-	0	-	0.00%
2022-08-19	0	0.720	0.670	0.720	0.700	0.720	405,000	284,050	0.7014	7.200	6.700	7.200	7.000	7.200	40,500	7.0136	-1.37%
2022-08-18	0	0.730	0.640	0.730	0.650	0.740	755,000	513,450	0.6801	7.300	6.400	7.300	6.500	7.400	75,500	6.8007	12.31%
2022-08-17	0	0.650	0.610	0.650	0.570	0.720	2,185,000	1,290,900	0.5908	6.500	6.100	6.500	5.700	7.200	218,500	5.9080	8.33%
2022-08-16	0	0.600	0.560	0.590	0.550	0.600	2,415,000	1,383,650	0.5729	6.000	5.600	5.900	5.500	6.000	241,500	5.7294	5.26%
2022-08-15	0	0.570	0.560	0.590	0.570	0.620	750,000	447,050	0.5961	5.700	5.600	5.900	5.700	6.200	75,000	5.9607	-12.31%
2022-08-12	0	0.650	0.600	0.640	0.590	0.650	525,000	318,050	0.6058	6.500	6.000	6.400	5.900	6.500	52,500	6.0581	10.17%
2022-08-11	0	0.590	0.590	0.610	0.590	0.640	965,000	585,400	0.6066	5.900	5.900	6.100	5.900	6.400	96,500	6.0663	-10.61%
2022-08-10	0	0.660	0.610	0.670	0.570	0.680	12,000,000	7,231,550	0.6026	6.600	6.100	6.700	5.700	6.800	1,200,000	6.0263	3.13%
2022-08-09	0	0.640	0.600	0.640	0.640	0.640	5,000	3,200	0.6400	6.400	6.000	6.400	6.400	6.400	500	6.4000	-1.54%
2022-08-08	0	0.650	0.600	0.650	0.650	0.660	250,000	162,300	0.6492	6.500	6.000	6.500	6.500	6.600	25,000	6.4920	1.56%
2022-08-05	0	0.640	0.620	0.640	0.640	0.690	1,415,000	930,650	0.6577	6.400	6.200	6.400	6.400	6.900	141,500	6.5770	-12.33%
2022-08-04	0	0.730	0.650	0.730	0.710	0.730	360,000	258,200	0.7172	7.300	6.500	7.300	7.100	7.300	36,000	7.1722	2.82%
2022-08-03	0	0.710	0.650	0.710	0.640	0.720	200,000	135,050	0.6753	7.100	6.500	7.100	6.400	7.200	20,000	6.7525	10.94%
2022-08-02	0	0.640	0.640	0.690	0.640	0.670	275,000	181,250	0.6591	6.400	6.400	6.900	6.400	6.700	27,500	6.5909	-9.86%
2022-08-01	0	0.710	0.650	0.720	-	-	0	0	-	7.100	6.500	7.200	-	-	0	-	0.00%
2022-07-29	0	0.710	0.670	0.710	0.720	0.740	75,000	54,550	0.7273	7.100	6.700	7.100	7.200	7.400	7,500	7.2733	0.00%
2022-07-28	0	0.710	0.660	0.720	-	-	0	0	-	7.100	6.600	7.200	-	-	0	-	0.00%
2022-07-27	0	0.710	0.660	0.710	0.700	0.710	75,000	52,750	0.7033	7.100	6.600	7.100	7.000	7.100	7,500	7.0333	0.00%
2022-07-26	0	0.710	0.670	0.710	0.700	0.710	5,000,000	3,219,550	0.6439	7.100	6.700	7.100	7.000	7.100	500,000	6.4391	-1.39%
2022-07-25	0	0.720	0.650	0.720	0.710	0.730	5,515,000	3,974,250	0.7206	7.200	6.500	7.200	7.100	7.300	551,500	7.2063	0.00%
2022-07-22	0	0.720	0.700	0.720	0.700	0.720	2,715,000	1,934,300	0.7124	7.200	7.000	7.200	7.000	7.200	271,500	7.1245	-1.37%
2022-07-21	0	0.730	0.670	0.730	0.690	0.730	11,185,000	7,172,400	0.6413	7.300	6.700	7.300	6.900	7.300	1,118,500	6.4125	5.80%
2022-07-20	0	0.690	0.650	0.700	-	-	0	0	-	6.900	6.500	7.000	-	-	0	-	-2.82%
2022-07-19	0	0.710	0.650	0.710	0.650	0.720	355,000	237,950	0.6703	7.100	6.500	7.100	6.500	7.200	35,500	6.7028	5.97%
2022-07-18	0	0.670	0.650	0.670	0.650	0.700	315,000	211,950	0.6729	6.700	6.500	6.700	6.500	7.000	31,500	6.7286	-8.22%
2022-07-15	0	0.730	0.650	0.730	0.710	0.730	150,000	107,600	0.7173	7.300	6.500	7.300	7.100	7.300	15,000	7.1733	0.00%
2022-07-14	0	0.730	0.650	0.730	0.710	0.740	55,000	39,650	0.7209	7.300	6.500	7.300	7.100	7.400	5,500	7.2091	1.39%
2022-07-13	0	0.720	0.610	0.720	0.610	0.720	225,000	147,150	0.6540	7.200	6.100	7.200	6.100	7.200	22,500	6.5400	12.50%
2022-07-12	0	0.640	0.600	0.640	0.600	0.650	405,000	251,850	0.6219	6.400	6.000	6.400	6.000	6.500	40,500	6.2185	0.00%
2022-07-11	0	0.640	0.600	0.640	0.630	0.650	410,000	264,900	0.6461	6.400	6.000	6.400	6.300	6.500	41,000	6.4610	0.00%
2022-07-08	0	0.640	0.630	0.640	0.630	0.670	425,000	272,900	0.6421	6.400	6.300	6.400	6.300	6.700	42,500	6.4212	1.59%
2022-07-07	0	0.630	0.620	0.660	0.630	0.660	290,000	188,900	0.6514	6.300	6.200	6.600	6.300	6.600	29,000	6.5138	-5.97%
2022-07-06	0	0.670	0.630	0.670	0.650	0.690	1,145,000	765,750	0.6688	6.700	6.300	6.700	6.500	6.900	114,500	6.6878	0.00%
2022-07-05	0	0.670	0.620	0.660	0.640	0.680	880,000	595,450	0.6766	6.700	6.200	6.600	6.400	6.800	88,000	6.7665	0.00%
2022-07-04	0	0.670	0.640	0.660	0.640	0.680	115,000	76,000	0.6609	6.700	6.400	6.600	6.400	6.800	11,500	6.6087	8.06%
2022-06-30	0	0.620	0.610	0.630	0.610	0.720	1,530,000	990,300	0.6473	6.200	6.100	6.300	6.100	7.200	153,000	6.4725	-4.62%
2022-06-29	0	0.650	0.640	0.650	0.650	0.680	760,000	503,500	0.6625	6.500	6.400	6.500	6.500	6.800	76,000	6.6250	-7.14%
2022-06-28	0	0.700	0.670	0.700	0.660	0.700	715,000	486,650	0.6806	7.000	6.700	7.000	6.600	7.000	71,500	6.8063	0.00%
2022-06-27	0	0.700	0.680	0.690	0.680	0.710	660,000	460,450	0.6977	7.000	6.800	6.900	6.800	7.100	66,000	6.9765	-1.41%
2022-06-24	0	0.710	0.680	0.700	0.680	0.720	2,320,000	1,609,300	0.6937	7.100	6.800	7.000	6.800	7.200	232,000	6.9366	-2.74%
2022-06-23	0	0.730	0.700	0.730	0.720	0.730	195,000	141,650	0.7264	7.300	7.000	7.300	7.200	7.300	19,500	7.2641	1.39%
2022-06-22	0	0.720	0.700	0.720	0.710	0.720	60,000	42,700	0.7117	7.200	7.000	7.200	7.100	7.200	6,000	7.1167	-1.37%
2022-06-21	0	0.730	0.700	0.730	0.720	0.730	3,110,000	2,248,600	0.7230	7.300	7.000	7.300	7.200	7.300	311,000	7.2302	-1.35%
2022-06-20	0	0.740	0.690	0.740	0.720	0.740	120,000	87,450	0.7288	7.400	6.900	7.400	7.200	7.400	12,000	7.2875	1.37%
2022-06-17	0	0.730	0.680	0.730	0.710	0.730	2,695,000	1,938,750	0.7194	7.300	6.800	7.300	7.100	7.300	269,500	7.1939	1.39%
2022-06-16	0	0.720	0.700	0.720	0.710	0.720	60,000	42,750	0.7125	7.200	7.000	7.200	7.100	7.200	6,000	7.1250	0.00%
2022-06-15	0	0.720	0.680	0.720	0.680	0.720	2,205,000	1,559,400	0.7072	7.200	6.800	7.200	6.800	7.200	220,500	7.0721	1.41%
2022-06-14	0	0.710	0.690	0.710	0.700	0.710	2,170,000	1,519,100	0.7000	7.100	6.900	7.100	7.000	7.100	217,000	7.0005	0.00%
2022-06-13	0	0.710	0.670	0.710	-	-	0	0	-	7.100	6.700	7.100	-	-	0	-	0.00%
2022-06-10	0	0.710	0.690	0.710	0.700	0.710	780,000	551,750	0.7074	7.100	6.900	7.100	7.000	7.100	78,000	7.0737	0.00%
2022-06-09	0	0.710	-	0.710	0.700	0.710	150,000	106,000	0.7067	7.100	-	7.100	7.000	7.100	15,000	7.0667	0.00%
2022-06-08	0	0.710	0.680	0.710	0.710	0.710	270,000	190,700	0.7063	7.100	6.800	7.100	7.100	7.100	27,000	7.0630	0.00%
2022-06-07	0	0.710	0.670	0.710	0.680	0.710	385,000	268,050	0.6962	7.100	6.700	7.100	6.800	7.100	38,500	6.9623	-1.39%
2022-06-06	0	0.720	0.670	0.710	0.710	0.720	180,000	128,100	0.7117	7.200	6.700	7.100	7.100	7.200	18,000	7.1167	0.00%
2022-06-02	0	0.720	0.690	0.710	0.680	0.720	590,000	414,600	0.7027	7.200	6.900	7.100	6.800	7.200	59,000	7.0271	1.41%
2022-06-01	0	0.710	0.700	0.710	0.700	0.730	4,875,000	3,523,150	0.7227	7.100	7.000	7.100	7.000	7.300	487,500	7.2270	-5.33%
2022-05-31	0	0.750	0.720	0.750	0.720	0.750	1,805,000	1,324,400	0.7337	7.500	7.200	7.500	7.200	7.500	180,500	7.3374	4.17%
2022-05-30	0	0.720	0.710	0.720	0.720	0.750	3,900,000	2,882,400	0.7391	7.200	7.100	7.200	7.200	7.500	390,000	7.3908	-5.26%
2022-05-27	0	0.760	0.700	0.760	0.720	0.770	3,525,000	2,584,800	0.7333	7.600	7.000	7.600	7.200	7.700	352,500	7.3328	4.11%
2022-05-26	0	0.730	0.730	0.750	0.730	0.750	395,000	291,900	0.7390	7.300	7.300	7.500	7.300	7.500	39,500	7.3899	-3.95%
2022-05-25	0	0.760	0.740	0.760	0.730	0.760	1,530,000	1,147,050	0.7497	7.600	7.400	7.600	7.300	7.600	153,000	7.4971	-2.56%
2022-05-24	0	0.780	0.740	0.750	0.760	0.800	2,690,000	2,103,500	0.7820	7.800	7.400	7.500	7.600	8.000	269,000	7.8197	0.00%
2022-05-23	0	0.780	0.740	0.780	0.750	0.790	270,000	210,200	0.7785	7.800	7.400	7.800	7.500	7.900	27,000	7.7852	-1.27%
2022-05-20	0	0.790	0.750	0.790	0.770	0.790	700,000	545,050	0.7786	7.900	7.500	7.900	7.700	7.900	70,000	7.7864	2.60%
2022-05-19	0	0.770	0.740	0.790	0.730	0.790	1,745,000	1,341,450	0.7687	7.700	7.400	7.900	7.300	7.900	174,500	7.6874	-3.75%
2022-05-18	0	0.800	0.740	0.800	0.780	0.800	895,000	699,850	0.7820	8.000	7.400	8.000	7.800	8.000	89,500	7.8196	1.27%
2022-05-17	0	0.790	0.720	0.790	0.770	0.790	220,000	170,800	0.7764	7.900	7.200	7.900	7.700	7.900	22,000	7.7636	1.28%
2022-05-16	0	0.780	0.720	0.780	0.760	0.780	325,000	248,500	0.7646	7.800	7.200	7.800	7.600	7.800	32,500	7.6462	2.63%
2022-05-13	0	0.760	0.720	0.760	-	-	0	0	-	7.600	7.200	7.600	-	-	0	-	0.00%
2022-05-12	0	0.760	0.710	0.760	0.700	0.760	1,270,000	937,550	0.7382	7.600	7.100	7.600	7.000	7.600	127,000	7.3823	8.57%
2022-05-11	0	0.700	0.680	0.710	0.700	0.700	80,000	56,000	0.7000	7.000	6.800	7.100	7.000	7.000	8,000	7.0000	0.00%
2022-05-10	0	0.700	0.700	0.710	0.700	0.720	325,000	228,200	0.7022	7.000	7.000	7.100	7.000	7.200	32,500	7.0215	-4.11%
2022-05-06	0	0.730	0.700	0.730	0.700	0.790	1,545,000	1,117,900	0.7236	7.300	7.000	7.300	7.000	7.900	154,500	7.2356	2.82%
2022-05-05	0	0.710	0.700	0.710	0.700	0.710	75,000	52,750	0.7033	7.100	7.000	7.100	7.000	7.100	7,500	7.0333	-1.39%
2022-05-04	0	0.720	0.700	0.710	0.700	0.720	240,000	169,450	0.7060	7.200	7.000	7.100	7.000	7.200	24,000	7.0604	0.00%
2022-05-03	0	0.720	0.700	0.720	0.700	0.730	400,000	284,050	0.7101	7.200	7.000	7.200	7.000	7.300	40,000	7.1013	-2.70%
2022-04-29	0	0.740	0.710	0.740	0.700	0.740	235,000	167,050	0.7109	7.400	7.100	7.400	7.000	7.400	23,500	7.1085	4.23%
2022-04-28	0	0.710	-	0.710	0.700	0.710	105,000	74,100	0.7057	7.100	-	7.100	7.000	7.100	10,500	7.0571	0.00%
2022-04-27	0	0.710	0.680	0.710	0.700	0.720	175,000	123,150	0.7037	7.100	6.800	7.100	7.000	7.200	17,500	7.0371	-1.39%
2022-04-26	0	0.720	0.700	0.720	0.710	0.720	75,000	53,300	0.7107	7.200	7.000	7.200	7.100	7.200	7,500	7.1067	0.00%
2022-04-25	0	0.720	0.700	0.720	0.710	0.720	120,000	85,250	0.7104	7.200	7.000	7.200	7.100	7.200	12,000	7.1042	0.00%
2022-04-22	0	0.720	0.650	0.720	0.700	0.720	305,000	216,600	0.7102	7.200	6.500	7.200	7.000	7.200	30,500	7.1016	0.00%
2022-04-21	0	0.720	0.700	0.720	0.710	0.720	80,000	56,900	0.7113	7.200	7.000	7.200	7.100	7.200	8,000	7.1125	0.00%
2022-04-20	0	0.720	0.700	0.720	0.700	0.720	355,000	250,950	0.7069	7.200	7.000	7.200	7.000	7.200	35,500	7.0690	-1.37%
2022-04-19	0	0.730	0.700	0.720	0.710	0.730	675,000	481,350	0.7131	7.300	7.000	7.200	7.100	7.300	67,500	7.1311	-1.35%
2022-04-14	0	0.740	0.710	0.740	0.700	0.740	670,000	476,500	0.7112	7.400	7.100	7.400	7.000	7.400	67,000	7.1119	2.78%
2022-04-13	0	0.720	0.690	0.720	0.710	0.720	400,000	284,150	0.7104	7.200	6.900	7.200	7.100	7.200	40,000	7.1038	0.00%
2022-04-12	0	0.720	0.680	0.720	0.700	0.720	500,000	353,050	0.7061	7.200	6.800	7.200	7.000	7.200	50,000	7.0610	0.00%
2022-04-11	0	0.720	0.700	0.720	0.700	0.730	720,000	508,700	0.7065	7.200	7.000	7.200	7.000	7.300	72,000	7.0653	-2.70%
2022-04-08	0	0.740	0.710	0.740	0.700	0.740	720,000	515,750	0.7163	7.400	7.100	7.400	7.000	7.400	72,000	7.1632	0.00%
2022-04-07	0	0.740	0.700	0.740	-	-	0	0	-	7.400	7.000	7.400	-	-	0	-	0.00%
2022-04-06	0	0.740	0.700	0.740	0.700	0.740	215,000	153,250	0.7128	7.400	7.000	7.400	7.000	7.400	21,500	7.1279	1.37%
2022-04-04	0	0.730	0.700	0.730	0.710	0.730	95,000	68,100	0.7168	7.300	7.000	7.300	7.100	7.300	9,500	7.1684	0.00%
2022-04-01	0	0.730	0.700	0.730	0.690	0.730	925,000	661,650	0.7153	7.300	7.000	7.300	6.900	7.300	92,500	7.1530	-5.19%
2022-03-31	0	0.770	0.710	0.770	0.710	0.770	400,000	294,700	0.7368	7.700	7.100	7.700	7.100	7.700	40,000	7.3675	4.05%
2022-03-30	0	0.740	0.700	0.710	0.710	0.740	855,000	623,700	0.7295	7.400	7.000	7.100	7.100	7.400	85,500	7.2947	0.00%
2022-03-29	0	0.740	0.700	0.740	0.710	0.780	1,700,000	1,284,200	0.7554	7.400	7.000	7.400	7.100	7.800	170,000	7.5541	1.37%
2022-03-28	0	0.730	0.700	0.730	-	-	0	0	-	7.300	7.000	7.300	-	-	0	-	0.00%
2022-03-25	0	0.730	0.700	0.730	0.700	0.790	970,000	699,150	0.7208	7.300	7.000	7.300	7.000	7.900	97,000	7.2077	-1.35%
2022-03-24	0	0.740	0.700	0.740	0.730	0.740	260,000	190,200	0.7315	7.400	7.000	7.400	7.300	7.400	26,000	7.3154	0.00%
2022-03-23	0	0.740	0.730	0.740	0.730	0.760	430,000	317,250	0.7378	7.400	7.300	7.400	7.300	7.600	43,000	7.3779	-6.33%
2022-03-22	0	0.790	0.730	0.790	0.710	0.790	1,040,000	761,300	0.7320	7.900	7.300	7.900	7.100	7.900	104,000	7.3202	3.95%
2022-03-21	0	0.760	0.760	0.800	0.730	0.820	655,000	504,100	0.7696	7.600	7.600	8.000	7.300	8.200	65,500	7.6962	1.33%
2022-03-18	0	0.750	0.720	0.750	0.720	0.830	680,000	509,000	0.7485	7.500	7.200	7.500	7.200	8.300	68,000	7.4853	4.17%
2022-03-17	0	0.720	0.680	0.720	0.680	0.740	800,000	570,500	0.7131	7.200	6.800	7.200	6.800	7.400	80,000	7.1313	-1.37%
2022-03-16	0	0.730	0.660	0.730	0.620	0.730	2,745,000	1,856,650	0.6764	7.300	6.600	7.300	6.200	7.300	274,500	6.7638	1.39%
2022-03-15	0	0.720	0.690	0.720	0.660	0.730	2,200,000	1,566,200	0.7119	7.200	6.900	7.200	6.600	7.300	220,000	7.1191	-4.00%
2022-03-14	0	0.750	0.660	0.750	0.620	0.750	1,105,000	796,950	0.7212	7.500	6.600	7.500	6.200	7.500	110,500	7.2122	2.74%
2022-03-11	0	0.730	0.690	0.730	0.710	0.750	1,165,000	837,600	0.7190	7.300	6.900	7.300	7.100	7.500	116,500	7.1897	-2.67%
2022-03-10	0	0.750	0.710	0.750	0.710	0.750	110,000	80,000	0.7273	7.500	7.100	7.500	7.100	7.500	11,000	7.2727	-1.32%
2022-03-09	0	0.760	0.710	0.760	0.710	0.780	135,000	99,550	0.7374	7.600	7.100	7.600	7.100	7.800	13,500	7.3741	0.00%
2022-03-08	0	0.760	0.710	0.760	0.710	0.760	295,000	215,000	0.7288	7.600	7.100	7.600	7.100	7.600	29,500	7.2881	-2.56%
2022-03-07	0	0.780	0.730	0.780	-	-	0	0	-	7.800	7.300	7.800	-	-	0	-	0.00%
2022-03-04	0	0.780	-	0.780	0.780	0.780	10,000	7,800	0.7800	7.800	-	7.800	7.800	7.800	1,000	7.8000	1.30%
2022-03-03	0	0.770	0.730	0.770	-	-	0	0	-	7.700	7.300	7.700	-	-	0	-	-1.28%
2022-03-02	0	0.780	0.750	0.780	0.750	0.780	120,000	91,600	0.7633	7.800	7.500	7.800	7.500	7.800	12,000	7.6333	1.30%
2022-03-01	0	0.770	-	0.770	-	-	0	0	-	7.700	-	7.700	-	-	0	-	0.00%
2022-02-28	0	0.770	0.750	0.770	0.750	0.780	75,000	56,850	0.7580	7.700	7.500	7.700	7.500	7.800	7,500	7.5800	-3.75%
2022-02-25	0	0.800	0.750	0.800	0.790	0.800	130,000	102,750	0.7904	8.000	7.500	8.000	7.900	8.000	13,000	7.9038	1.27%
2022-02-24	0	0.790	0.770	0.790	0.760	0.800	170,000	132,350	0.7785	7.900	7.700	7.900	7.600	8.000	17,000	7.7853	-2.47%
2022-02-23	0	0.810	0.780	0.800	0.780	0.820	2,280,000	1,853,300	0.8129	8.100	7.800	8.000	7.800	8.200	228,000	8.1285	2.53%
2022-02-22	0	0.790	0.760	0.790	0.750	0.790	70,000	54,200	0.7743	7.900	7.600	7.900	7.500	7.900	7,000	7.7429	-1.25%
2022-02-21	0	0.800	0.770	0.800	-	-	0	0	-	8.000	7.700	8.000	-	-	0	-	0.00%
2022-02-18	0	0.800	0.770	0.800	0.780	0.800	45,000	35,400	0.7867	8.000	7.700	8.000	7.800	8.000	4,500	7.8667	-1.23%
2022-02-17	0	0.810	0.790	0.800	0.770	0.820	335,000	266,100	0.7943	8.100	7.900	8.000	7.700	8.200	33,500	7.9433	2.53%
2022-02-16	0	0.790	0.790	0.820	0.770	0.820	365,000	284,750	0.7801	7.900	7.900	8.200	7.700	8.200	36,500	7.8014	-5.95%
2022-02-15	0	0.840	0.790	0.840	0.780	0.840	270,000	217,600	0.8059	8.400	7.900	8.400	7.800	8.400	27,000	8.0593	1.20%
2022-02-14	0	0.830	0.790	0.830	0.790	0.850	195,000	159,250	0.8167	8.300	7.900	8.300	7.900	8.500	19,500	8.1667	3.75%
2022-02-11	0	0.800	0.730	0.800	0.710	0.820	285,000	222,500	0.7807	8.000	7.300	8.000	7.100	8.200	28,500	7.8070	1.27%
2022-02-10	0	0.790	0.770	0.790	-	-	0	0	-	7.900	7.700	7.900	-	-	0	-	-1.25%
2022-02-09	0	0.800	0.770	0.800	0.770	0.800	155,000	121,400	0.7832	8.000	7.700	8.000	7.700	8.000	15,500	7.8323	-2.44%
2022-02-08	0	0.820	0.780	0.820	0.800	0.820	225,000	181,150	0.8051	8.200	7.800	8.200	8.000	8.200	22,500	8.0511	-1.20%
2022-02-07	0	0.830	0.800	0.830	0.800	0.850	1,320,000	1,069,700	0.8104	8.300	8.000	8.300	8.000	8.500	132,000	8.1038	-1.19%
2022-02-04	0	0.840	0.800	0.840	0.800	0.850	115,000	92,700	0.8061	8.400	8.000	8.400	8.000	8.500	11,500	8.0609	-1.18%
2022-01-31	0	0.850	0.750	0.850	0.810	0.850	750,000	611,900	0.8159	8.500	7.500	8.500	8.100	8.500	75,000	8.1587	4.94%
2022-01-28	0	0.810	0.760	0.810	0.750	0.820	815,000	650,650	0.7983	8.100	7.600	8.100	7.500	8.200	81,500	7.9834	1.25%
2022-01-27	0	0.800	0.750	0.800	0.800	0.810	105,000	84,350	0.8033	8.000	7.500	8.000	8.000	8.100	10,500	8.0333	0.00%
2022-01-26	0	0.800	0.740	0.800	0.760	0.800	745,000	576,300	0.7736	8.000	7.400	8.000	7.600	8.000	74,500	7.7356	2.56%
2022-01-25	0	0.780	0.720	0.780	0.750	0.780	410,000	311,400	0.7595	7.800	7.200	7.800	7.500	7.800	41,000	7.5951	1.30%
2022-01-24	0	0.770	0.750	0.770	0.730	0.790	280,000	212,750	0.7598	7.700	7.500	7.700	7.300	7.900	28,000	7.5982	-1.28%
2022-01-21	0	0.780	0.740	0.780	0.770	0.780	10,000	7,750	0.7750	7.800	7.400	7.800	7.700	7.800	1,000	7.7500	-1.27%
2022-01-20	0	0.790	0.750	0.790	0.680	0.790	4,330,000	3,351,650	0.7741	7.900	7.500	7.900	6.800	7.900	433,000	7.7405	2.60%
2022-01-19	0	0.770	0.750	0.770	0.770	0.780	200,000	154,200	0.7710	7.700	7.500	7.700	7.700	7.800	20,000	7.7100	-1.28%
2022-01-18	0	0.780	0.750	0.780	0.750	0.780	45,000	34,350	0.7633	7.800	7.500	7.800	7.500	7.800	4,500	7.6333	-2.50%
2022-01-17	0	0.800	0.760	0.800	0.730	0.810	485,000	370,700	0.7643	8.000	7.600	8.000	7.300	8.100	48,500	7.6433	2.56%
2022-01-14	0	0.780	0.740	0.780	0.750	0.800	405,000	310,750	0.7673	7.800	7.400	7.800	7.500	8.000	40,500	7.6728	-2.50%
2022-01-13	0	0.800	0.770	0.800	0.730	0.820	330,000	251,350	0.7617	8.000	7.700	8.000	7.300	8.200	33,000	7.6167	0.00%
2022-01-12	0	0.800	0.770	0.800	0.780	0.840	585,000	466,900	0.7981	8.000	7.700	8.000	7.800	8.400	58,500	7.9812	-3.61%
2022-01-11	0	0.830	0.800	0.830	0.790	0.860	1,225,000	1,013,600	0.8274	8.300	8.000	8.300	7.900	8.600	122,500	8.2743	-1.19%
2022-01-10	0	0.840	0.810	0.840	0.750	0.850	4,285,000	3,446,300	0.8043	8.400	8.100	8.400	7.500	8.500	428,500	8.0427	10.53%
2022-01-07	0	0.760	0.720	0.760	0.570	0.770	8,440,000	5,899,150	0.6990	7.600	7.200	7.600	5.700	7.700	844,000	6.9895	11.76%
2022-01-06	0	0.680	0.640	0.650	0.240	1.040	50,370,000	19,789,270	0.3929	6.800	6.400	6.500	2.400	10.40	5,037,000	3.9288	-33.98%
2022-01-05	0	1.030	1.010	1.030	1.000	1.070	1,350,000	1,395,650	1.0338	10.30	10.10	10.30	10.00	10.70	135,000	10.338	0.98%
2022-01-04	0	1.020	1.010	1.050	0.960	1.070	4,600,000	4,704,250	1.0227	10.20	10.10	10.50	9.600	10.70	460,000	10.227	5.15%
2022-01-03	0	0.970	0.940	0.970	0.910	0.970	1,540,000	1,452,650	0.9433	9.700	9.400	9.700	9.100	9.700	154,000	9.4328	2.11%
2021-12-31	0	0.950	0.940	0.950	0.870	1.000	1,685,000	1,550,600	0.9202	9.500	9.400	9.500	8.700	10.00	168,500	9.2024	6.74%
2021-12-30	0	0.890	0.870	0.880	0.870	0.890	255,000	223,350	0.8759	8.900	8.700	8.800	8.700	8.900	25,500	8.7588	1.14%
2021-12-29	0	0.880	0.860	0.880	0.860	0.890	1,840,000	1,609,500	0.8747	8.800	8.600	8.800	8.600	8.900	184,000	8.7473	-2.22%
2021-12-28	0	0.900	0.880	0.900	0.860	0.900	3,940,000	3,514,750	0.8921	9.000	8.800	9.000	8.600	9.000	394,000	8.9207	2.27%
2021-12-24	0	0.880	0.860	0.880	0.880	0.880	35,000	30,800	0.8800	8.800	8.600	8.800	8.800	8.800	3,500	8.8000	0.00%
2021-12-23	0	0.880	0.850	0.880	0.850	0.880	2,135,000	1,842,450	0.8630	8.800	8.500	8.800	8.500	8.800	213,500	8.6297	0.00%
2021-12-22	0	0.880	0.860	0.880	0.860	0.880	145,000	125,550	0.8659	8.800	8.600	8.800	8.600	8.800	14,500	8.6586	0.00%
2021-12-21	0	0.880	0.880	0.890	0.840	0.880	410,000	354,100	0.8637	8.800	8.800	8.900	8.400	8.800	41,000	8.6366	0.00%
2021-12-20	0	0.880	0.850	0.880	0.860	0.910	1,355,000	1,192,750	0.8803	8.800	8.500	8.800	8.600	9.100	135,500	8.8026	-2.22%
2021-12-17	0	0.900	0.870	0.900	0.850	0.930	3,585,000	3,180,300	0.8871	9.000	8.700	9.000	8.500	9.300	358,500	8.8711	1.12%
2021-12-16	1	-	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	0.00%
2021-12-14	0	0.890	0.870	0.890	0.870	0.900	500,000	443,500	0.8870	8.900	8.700	8.900	8.700	9.000	50,000	8.8700	-1.11%
2021-12-13	0	0.900	0.870	0.900	0.890	0.900	245,000	220,050	0.8982	9.000	8.700	9.000	8.900	9.000	24,500	8.9816	1.12%
2021-12-10	0	0.890	0.870	0.890	0.870	0.900	85,000	75,200	0.8847	8.900	8.700	8.900	8.700	9.000	8,500	8.8471	0.00%
2021-12-09	0	0.890	0.870	0.890	0.870	0.890	185,000	163,150	0.8819	8.900	8.700	8.900	8.700	8.900	18,500	8.8189	1.14%
2021-12-08	0	0.880	0.860	0.880	0.870	0.880	3,500,000	3,045,600	0.8702	8.800	8.600	8.800	8.700	8.800	350,000	8.7017	1.15%
2021-12-07	0	0.870	0.860	0.870	0.850	0.890	7,650,000	6,667,000	0.8715	8.700	8.600	8.700	8.500	8.900	765,000	8.7150	1.16%
2021-12-06	0	0.860	0.850	0.860	0.860	0.870	80,000	69,100	0.8638	8.600	8.500	8.600	8.600	8.700	8,000	8.6375	-1.15%
2021-12-03	0	0.870	0.850	0.870	0.840	0.880	3,575,000	3,097,200	0.8663	8.700	8.500	8.700	8.400	8.800	357,500	8.6635	0.00%
2021-12-02	0	0.870	0.840	0.870	0.860	0.870	120,000	103,550	0.8629	8.700	8.400	8.700	8.600	8.700	12,000	8.6292	-1.14%
2021-12-01	0	0.880	0.860	0.880	0.860	0.890	2,365,000	2,081,100	0.8800	8.800	8.600	8.800	8.600	8.900	236,500	8.7996	0.00%
2021-11-30	0	0.880	0.850	0.880	0.860	0.900	185,000	164,850	0.8911	8.800	8.500	8.800	8.600	9.000	18,500	8.9108	-1.12%
2021-11-29	0	0.890	0.850	0.890	0.880	0.900	3,170,000	2,821,800	0.8902	8.900	8.500	8.900	8.800	9.000	317,000	8.9016	0.00%
2021-11-26	0	0.890	0.860	0.890	-	-	0	0	-	8.900	8.600	8.900	-	-	0	-	0.00%
2021-11-25	0	0.890	0.860	0.890	0.880	0.890	360,000	319,100	0.8864	8.900	8.600	8.900	8.800	8.900	36,000	8.8639	1.14%
2021-11-24	0	0.880	0.850	0.870	0.840	0.880	680,000	585,900	0.8616	8.800	8.500	8.700	8.400	8.800	68,000	8.6162	-1.12%
2021-11-23	0	0.890	0.870	0.890	0.860	0.900	40,000	35,450	0.8863	8.900	8.700	8.900	8.600	9.000	4,000	8.8625	1.14%
2021-11-22	0	0.880	0.860	0.880	0.840	0.920	5,595,000	4,836,600	0.8645	8.800	8.600	8.800	8.400	9.200	559,500	8.6445	4.76%
2021-11-19	0	0.840	0.830	0.850	0.840	0.880	450,000	386,200	0.8582	8.400	8.300	8.500	8.400	8.800	45,000	8.5822	-4.55%
2021-11-18	0	0.880	0.860	0.870	0.860	0.880	220,000	191,150	0.8689	8.800	8.600	8.700	8.600	8.800	22,000	8.6886	0.00%
2021-11-17	0	0.880	0.860	0.880	0.860	0.880	145,000	126,450	0.8721	8.800	8.600	8.800	8.600	8.800	14,500	8.7207	-1.12%
2021-11-16	0	0.890	0.860	0.880	0.860	0.890	475,000	413,750	0.8711	8.900	8.600	8.800	8.600	8.900	47,500	8.7105	-1.11%
2021-11-15	0	0.900	0.850	0.900	0.860	0.900	240,000	210,700	0.8779	9.000	8.500	9.000	8.600	9.000	24,000	8.7792	2.27%
2021-11-12	0	0.880	0.850	0.870	-	-	10,000	8,600	0.8600	8.800	8.500	8.700	-	-	1,000	8.6000	0.00%
2021-11-11	0	0.880	0.850	0.870	0.850	0.880	105,000	91,400	0.8705	8.800	8.500	8.700	8.500	8.800	10,500	8.7048	3.53%
2021-11-10	0	0.850	0.840	0.870	0.850	0.880	120,000	102,700	0.8558	8.500	8.400	8.700	8.500	8.800	12,000	8.5583	-3.41%
2021-11-09	0	0.880	0.850	0.870	0.870	0.890	270,000	237,550	0.8798	8.800	8.500	8.700	8.700	8.900	27,000	8.7981	0.00%
2021-11-08	0	0.880	0.850	0.880	0.850	0.890	295,000	255,350	0.8656	8.800	8.500	8.800	8.500	8.900	29,500	8.6559	-1.12%
2021-11-05	0	0.890	0.860	0.890	0.840	0.890	360,000	311,950	0.8665	8.900	8.600	8.900	8.400	8.900	36,000	8.6653	0.00%
2021-11-04	0	0.890	0.870	0.890	0.870	0.890	335,000	294,350	0.8787	8.900	8.700	8.900	8.700	8.900	33,500	8.7866	-1.11%
2021-11-03	0	0.900	0.870	0.900	0.860	0.900	360,000	316,000	0.8778	9.000	8.700	9.000	8.600	9.000	36,000	8.7778	4.65%
2021-11-02	0	0.860	0.850	0.870	0.860	0.890	110,000	95,250	0.8659	8.600	8.500	8.700	8.600	8.900	11,000	8.6591	-4.44%
2021-11-01	0	0.900	0.880	0.900	0.850	0.900	450,000	392,700	0.8727	9.000	8.800	9.000	8.500	9.000	45,000	8.7267	0.00%
2021-10-29	0	0.900	0.870	0.900	0.870	0.920	640,000	566,800	0.8856	9.000	8.700	9.000	8.700	9.200	64,000	8.8563	-1.10%
2021-10-28	0	0.910	0.860	0.910	0.860	0.910	405,000	356,500	0.8802	9.100	8.600	9.100	8.600	9.100	40,500	8.8025	0.00%
2021-10-27	0	0.910	0.890	0.910	0.880	0.940	5,905,000	5,395,800	0.9138	9.100	8.900	9.100	8.800	9.400	590,500	9.1377	4.60%
2021-10-26	0	0.870	0.860	0.870	0.870	0.940	1,965,000	1,811,950	0.9221	8.700	8.600	8.700	8.700	9.400	196,500	9.2211	-8.42%
2021-10-25	0	0.950	0.940	0.950	0.920	0.980	10,125,000	9,531,400	0.9414	9.500	9.400	9.500	9.200	9.800	1,012,500	9.4137	2.15%
2021-10-22	0	0.930	0.890	0.930	0.880	0.940	5,525,000	5,151,600	0.9324	9.300	8.900	9.300	8.800	9.400	552,500	9.3242	3.33%
2021-10-21	0	0.900	0.870	0.900	0.820	0.940	7,495,000	6,533,900	0.8718	9.000	8.700	9.000	8.200	9.400	749,500	8.7177	3.45%
2021-10-20	0	0.870	0.810	0.870	0.810	0.880	1,460,000	1,224,500	0.8387	8.700	8.100	8.700	8.100	8.800	146,000	8.3870	4.82%
2021-10-19	0	0.830	0.800	0.830	0.810	0.830	220,000	179,700	0.8168	8.300	8.000	8.300	8.100	8.300	22,000	8.1682	-1.19%
2021-10-18	0	0.840	0.810	0.840	0.800	0.850	1,935,000	1,593,150	0.8233	8.400	8.100	8.400	8.000	8.500	193,500	8.2333	0.00%
2021-10-15	0	0.840	0.790	0.830	0.790	0.850	2,050,000	1,638,650	0.7993	8.400	7.900	8.300	7.900	8.500	205,000	7.9934	2.44%
2021-10-12	0	0.820	0.800	0.820	0.800	0.830	250,000	203,400	0.8136	8.200	8.000	8.200	8.000	8.300	25,000	8.1360	-1.20%
2021-10-11	0	0.830	0.830	0.840	0.780	0.840	2,130,000	1,730,350	0.8124	8.300	8.300	8.400	7.800	8.400	213,000	8.1237	-1.19%
2021-10-08	0	0.840	0.760	0.840	0.800	0.840	675,000	549,450	0.8140	8.400	7.600	8.400	8.000	8.400	67,500	8.1400	2.44%
2021-10-07	0	0.820	0.760	0.810	0.790	0.820	210,000	167,300	0.7967	8.200	7.600	8.100	7.900	8.200	21,000	7.9667	1.23%
2021-10-06	0	0.810	0.790	0.810	0.790	0.810	615,000	490,450	0.7975	8.100	7.900	8.100	7.900	8.100	61,500	7.9748	1.25%
2021-10-05	0	0.800	0.760	0.800	-	-	0	0	-	8.000	7.600	8.000	-	-	0	-	0.00%
2021-10-04	0	0.800	0.770	0.800	0.780	0.810	3,620,000	2,855,100	0.7887	8.000	7.700	8.000	7.800	8.100	362,000	7.8870	0.00%
2021-09-30	0	0.800	0.760	0.800	-	-	0	0	-	8.000	7.600	8.000	-	-	0	-	0.00%
2021-09-29	0	0.800	0.770	0.800	0.790	0.800	120,000	94,900	0.7908	8.000	7.700	8.000	7.900	8.000	12,000	7.9083	0.00%
2021-09-28	0	0.800	0.760	0.800	0.760	0.800	5,020,000	3,923,750	0.7816	8.000	7.600	8.000	7.600	8.000	502,000	7.8162	0.00%
2021-09-27	0	0.800	0.760	0.800	0.760	0.810	22,370,000	17,842,600	0.7976	8.000	7.600	8.000	7.600	8.100	2,237,000	7.9761	-2.44%
2021-09-24	0	0.820	0.760	0.820	0.770	0.850	4,140,000	3,440,100	0.8309	8.200	7.600	8.200	7.700	8.500	414,000	8.3094	5.13%
2021-09-23	0	0.780	0.740	0.780	0.740	0.780	965,000	737,600	0.7644	7.800	7.400	7.800	7.400	7.800	96,500	7.6435	2.63%
2021-09-21	0	0.760	0.750	0.760	0.760	0.760	15,000	11,400	0.7600	7.600	7.500	7.600	7.600	7.600	1,500	7.6000	0.00%
2021-09-20	0	0.760	0.750	0.770	0.750	0.770	265,000	202,000	0.7623	7.600	7.500	7.700	7.500	7.700	26,500	7.6226	-5.00%
2021-09-17	0	0.800	0.760	0.800	0.790	0.800	325,000	256,900	0.7905	8.000	7.600	8.000	7.900	8.000	32,500	7.9046	1.27%
2021-09-16	0	0.790	0.750	0.790	0.760	0.790	330,000	254,500	0.7712	7.900	7.500	7.900	7.600	7.900	33,000	7.7121	0.00%
2021-09-15	0	0.790	0.740	0.790	0.770	0.790	2,600,000	2,018,200	0.7762	7.900	7.400	7.900	7.700	7.900	260,000	7.7623	2.60%
2021-09-14	0	0.770	0.760	0.770	0.750	0.780	1,360,000	1,049,750	0.7719	7.700	7.600	7.700	7.500	7.800	136,000	7.7188	2.67%
2021-09-13	0	0.750	0.740	0.760	0.740	0.770	150,000	111,700	0.7447	7.500	7.400	7.600	7.400	7.700	15,000	7.4467	-2.60%
2021-09-10	0	0.770	0.740	0.770	0.740	0.770	365,000	275,950	0.7560	7.700	7.400	7.700	7.400	7.700	36,500	7.5603	-1.28%
2021-09-09	0	0.780	0.740	0.780	0.740	0.780	110,000	83,750	0.7614	7.800	7.400	7.800	7.400	7.800	11,000	7.6136	1.30%
2021-09-08	0	0.770	0.730	0.770	0.760	0.780	15,000	11,600	0.7733	7.700	7.300	7.700	7.600	7.800	1,500	7.7333	-1.28%
2021-09-07	0	0.780	0.730	0.780	0.690	0.780	2,005,000	1,492,550	0.7444	7.800	7.300	7.800	6.900	7.800	200,500	7.4441	0.00%
2021-09-06	0	0.780	0.750	0.780	0.780	0.780	505,000	393,900	0.7800	7.800	7.500	7.800	7.800	7.800	50,500	7.8000	-1.27%
2021-09-03	0	0.790	0.750	0.790	0.770	0.790	1,375,000	1,072,650	0.7801	7.900	7.500	7.900	7.700	7.900	137,500	7.8011	1.28%
2021-09-02	0	0.780	0.750	0.780	0.770	0.790	2,185,000	1,700,050	0.7781	7.800	7.500	7.800	7.700	7.900	218,500	7.7805	0.00%
2021-09-01	0	0.780	0.750	0.780	0.780	0.790	15,000	11,800	0.7867	7.800	7.500	7.800	7.800	7.900	1,500	7.8667	-1.27%
2021-08-31	0	0.790	0.750	0.790	0.780	0.790	1,810,000	1,412,300	0.7803	7.900	7.500	7.900	7.800	7.900	181,000	7.8028	1.28%
2021-08-30	0	0.780	0.760	0.780	0.780	0.780	880,000	686,400	0.7800	7.800	7.600	7.800	7.800	7.800	88,000	7.8000	-1.27%
2021-08-27	0	0.790	0.760	0.790	-	-	0	0	-	7.900	7.600	7.900	-	-	0	-	0.00%
2021-08-26	0	0.790	0.750	0.790	0.750	0.790	95,000	72,850	0.7668	7.900	7.500	7.900	7.500	7.900	9,500	7.6684	1.28%
2021-08-25	0	0.780	0.740	0.780	0.740	0.780	930,000	722,550	0.7769	7.800	7.400	7.800	7.400	7.800	93,000	7.7694	0.00%
2021-08-24	0	0.780	0.740	0.780	0.740	0.780	110,000	84,800	0.7709	7.800	7.400	7.800	7.400	7.800	11,000	7.7091	0.00%
2021-08-23	0	0.780	0.740	0.790	0.750	0.800	2,255,000	1,742,200	0.7726	7.800	7.400	7.900	7.500	8.000	225,500	7.7259	4.00%
2021-08-20	0	0.750	0.720	0.750	0.700	0.750	3,485,000	2,547,050	0.7309	7.500	7.200	7.500	7.000	7.500	348,500	7.3086	2.74%
2021-08-19	0	0.730	0.710	0.720	0.700	0.730	840,000	597,300	0.7111	7.300	7.100	7.200	7.000	7.300	84,000	7.1107	-1.35%
2021-08-18	0	0.740	0.720	0.740	0.740	0.760	405,000	303,650	0.7498	7.400	7.200	7.400	7.400	7.600	40,500	7.4975	1.37%
2021-08-17	0	0.730	0.710	0.730	0.700	0.740	405,000	291,850	0.7206	7.300	7.100	7.300	7.000	7.400	40,500	7.2062	0.00%
2021-08-16	0	0.730	0.710	0.730	0.710	0.730	165,000	118,650	0.7191	7.300	7.100	7.300	7.100	7.300	16,500	7.1909	2.82%
2021-08-13	0	0.710	0.710	0.720	0.710	0.730	510,000	366,100	0.7178	7.100	7.100	7.200	7.100	7.300	51,000	7.1784	-5.33%
2021-08-12	0	0.750	0.730	0.750	0.710	0.770	305,000	223,200	0.7318	7.500	7.300	7.500	7.100	7.700	30,500	7.3180	1.35%
2021-08-11	0	0.740	0.730	0.740	0.700	0.740	915,000	661,850	0.7233	7.400	7.300	7.400	7.000	7.400	91,500	7.2333	-1.33%
2021-08-10	0	0.750	0.730	0.750	0.750	0.760	60,000	45,550	0.7592	7.500	7.300	7.500	7.500	7.600	6,000	7.5917	0.00%
2021-08-09	0	0.750	0.740	0.750	0.730	0.770	135,000	100,800	0.7467	7.500	7.400	7.500	7.300	7.700	13,500	7.4667	2.74%
2021-08-06	0	0.730	0.720	0.730	0.730	0.780	200,000	149,000	0.7450	7.300	7.200	7.300	7.300	7.800	20,000	7.4500	0.00%
2021-08-05	0	0.730	0.730	0.760	0.730	0.790	7,845,000	6,025,250	0.7680	7.300	7.300	7.600	7.300	7.900	784,500	7.6804	0.00%
2021-08-04	0	0.730	0.710	0.730	0.700	0.740	600,000	431,100	0.7185	7.300	7.100	7.300	7.000	7.400	60,000	7.1850	-2.67%
2021-08-03	0	0.750	0.730	0.750	0.730	0.750	50,000	36,800	0.7360	7.500	7.300	7.500	7.300	7.500	5,000	7.3600	-2.60%
2021-08-02	0	0.770	0.750	0.770	0.740	0.780	945,000	718,900	0.7607	7.700	7.500	7.700	7.400	7.800	94,500	7.6074	4.05%
2021-07-30	0	0.740	0.710	0.740	0.710	0.740	145,000	105,800	0.7297	7.400	7.100	7.400	7.100	7.400	14,500	7.2966	0.00%
2021-07-29	0	0.740	0.710	0.730	0.710	0.750	360,000	259,850	0.7218	7.400	7.100	7.300	7.100	7.500	36,000	7.2181	0.00%
2021-07-28	0	0.740	0.700	0.710	0.710	0.760	325,000	237,150	0.7297	7.400	7.000	7.100	7.100	7.600	32,500	7.2969	-1.33%
2021-07-27	0	0.750	0.730	0.750	0.730	0.770	1,665,000	1,240,900	0.7453	7.500	7.300	7.500	7.300	7.700	166,500	7.4529	-3.85%
2021-07-26	0	0.780	0.760	0.780	0.750	0.780	655,000	502,200	0.7667	7.800	7.600	7.800	7.500	7.800	65,500	7.6672	-1.27%
2021-07-23	0	0.790	0.780	0.790	0.750	0.790	400,000	306,800	0.7670	7.900	7.800	7.900	7.500	7.900	40,000	7.6700	3.95%
2021-07-22	0	0.760	0.760	0.770	0.750	0.820	665,000	526,650	0.7920	7.600	7.600	7.700	7.500	8.200	66,500	7.9195	-2.56%
2021-07-21	0	0.780	0.760	0.780	0.750	0.870	2,105,000	1,684,050	0.8000	7.800	7.600	7.800	7.500	8.700	210,500	8.0002	4.00%
2021-07-20	0	0.750	0.750	0.770	0.750	0.790	4,395,000	3,363,200	0.7652	7.500	7.500	7.700	7.500	7.900	439,500	7.6523	-3.85%
2021-07-19	0	0.780	0.760	0.780	0.770	0.790	740,000	574,700	0.7766	7.800	7.600	7.800	7.700	7.900	74,000	7.7662	0.00%
2021-07-16	0	0.780	0.760	0.780	0.770	0.780	115,000	89,550	0.7787	7.800	7.600	7.800	7.700	7.800	11,500	7.7870	-1.27%
2021-07-15	0	0.790	0.750	0.790	0.750	0.790	250,000	192,450	0.7698	7.900	7.500	7.900	7.500	7.900	25,000	7.6980	2.60%
2021-07-14	0	0.770	0.740	0.770	0.740	0.770	400,000	302,000	0.7550	7.700	7.400	7.700	7.400	7.700	40,000	7.5500	1.32%
2021-07-13	0	0.760	0.740	0.760	-	-	135,000	101,600	0.7526	7.600	7.400	7.600	-	-	13,500	7.5259	-1.30%
2021-07-12	0	0.770	0.740	0.770	0.730	0.770	560,000	419,200	0.7486	7.700	7.400	7.700	7.300	7.700	56,000	7.4857	0.00%
2021-07-09	0	0.770	0.730	0.770	0.720	0.780	775,000	578,600	0.7466	7.700	7.300	7.700	7.200	7.800	77,500	7.4658	2.67%
2021-07-08	0	0.750	0.710	0.750	0.710	0.760	865,000	639,000	0.7387	7.500	7.100	7.500	7.100	7.600	86,500	7.3873	-1.32%
2021-07-07	0	0.760	0.710	0.760	0.740	0.760	100,000	74,750	0.7475	7.600	7.100	7.600	7.400	7.600	10,000	7.4750	0.00%
2021-07-06	0	0.760	0.750	0.760	0.750	0.780	700,000	534,450	0.7635	7.600	7.500	7.600	7.500	7.800	70,000	7.6350	-1.30%
2021-07-05	0	0.770	0.700	0.770	0.700	0.770	1,485,000	1,089,400	0.7336	7.700	7.000	7.700	7.000	7.700	148,500	7.3360	6.94%
2021-07-02	0	0.720	0.700	0.720	0.700	0.720	520,000	368,550	0.7088	7.200	7.000	7.200	7.000	7.200	52,000	7.0875	-1.37%
2021-06-30	0	0.730	0.690	0.730	0.690	0.730	740,000	526,850	0.7120	7.300	6.900	7.300	6.900	7.300	74,000	7.1196	2.82%
2021-06-29	0	0.710	0.690	0.710	0.700	0.720	175,000	123,400	0.7051	7.100	6.900	7.100	7.000	7.200	17,500	7.0514	-1.39%
2021-06-28	0	0.720	0.700	0.710	0.690	0.720	230,000	163,450	0.7107	7.200	7.000	7.100	6.900	7.200	23,000	7.1065	0.00%
2021-06-25	0	0.720	0.700	0.720	0.690	0.720	505,000	359,100	0.7111	7.200	7.000	7.200	6.900	7.200	50,500	7.1109	-1.37%
2021-06-24	0	0.730	0.690	0.730	0.690	0.730	880,000	627,850	0.7135	7.300	6.900	7.300	6.900	7.300	88,000	7.1347	1.39%
2021-06-23	0	0.720	0.680	0.720	0.630	0.720	795,000	543,450	0.6836	7.200	6.800	7.200	6.300	7.200	79,500	6.8358	1.41%
2021-06-22	0	0.710	0.680	0.710	0.700	0.720	960,000	683,800	0.7123	7.100	6.800	7.100	7.000	7.200	96,000	7.1229	-1.39%
2021-06-21	0	0.720	0.710	0.720	0.700	0.730	145,000	103,250	0.7121	7.200	7.100	7.200	7.000	7.300	14,500	7.1207	1.41%
2021-06-18	0	0.710	0.710	0.730	0.700	0.740	3,865,000	2,754,400	0.7127	7.100	7.100	7.300	7.000	7.400	386,500	7.1265	-5.33%
2021-06-17	0	0.750	0.700	0.720	0.700	0.750	1,670,000	1,222,700	0.7322	7.500	7.000	7.200	7.000	7.500	167,000	7.3216	2.74%
2021-06-16	0	0.730	0.700	0.730	0.700	0.740	1,315,000	956,900	0.7277	7.300	7.000	7.300	7.000	7.400	131,500	7.2768	0.00%
2021-06-15	0	0.730	0.700	0.730	0.690	0.730	605,000	431,150	0.7126	7.300	7.000	7.300	6.900	7.300	60,500	7.1264	0.00%
2021-06-11	0	0.730	0.710	0.730	0.680	0.730	2,120,000	1,517,500	0.7158	7.300	7.100	7.300	6.800	7.300	212,000	7.1580	0.00%
2021-06-10	0	0.730	0.720	0.730	0.710	0.750	1,070,000	781,250	0.7301	7.300	7.200	7.300	7.100	7.500	107,000	7.3014	-1.35%
2021-06-09	0	0.740	0.720	0.740	0.700	0.750	1,230,000	898,550	0.7305	7.400	7.200	7.400	7.000	7.500	123,000	7.3053	-1.33%
2021-06-08	0	0.750	0.730	0.750	0.670	0.760	2,000,000	1,434,350	0.7172	7.500	7.300	7.500	6.700	7.600	200,000	7.1718	11.94%
2021-06-07	0	0.670	0.660	0.670	0.620	0.680	1,250,000	821,850	0.6575	6.700	6.600	6.700	6.200	6.800	125,000	6.5748	-1.47%
2021-06-04	0	0.680	0.640	0.680	0.640	0.690	2,215,000	1,481,750	0.6690	6.800	6.400	6.800	6.400	6.900	221,500	6.6896	-1.45%
2021-06-03	0	0.690	0.650	0.690	0.610	0.700	1,230,000	824,050	0.6700	6.900	6.500	6.900	6.100	7.000	123,000	6.6996	1.47%
2021-06-02	0	0.680	0.660	0.680	0.650	0.690	3,865,000	2,607,350	0.6746	6.800	6.600	6.800	6.500	6.900	386,500	6.7461	0.00%
2021-06-01	0	0.680	0.660	0.680	0.640	0.700	2,760,000	1,895,850	0.6869	6.800	6.600	6.800	6.400	7.000	276,000	6.8690	4.62%
2021-05-31	0	0.650	0.640	0.650	0.610	0.660	1,370,000	874,500	0.6383	6.500	6.400	6.500	6.100	6.600	137,000	6.3832	8.33%
2021-05-28	0	0.600	0.600	0.610	0.560	0.600	3,895,000	2,228,750	0.5722	6.000	6.000	6.100	5.600	6.000	389,500	5.7221	3.45%
2021-05-27	0	0.580	0.550	0.580	0.530	0.590	505,000	284,750	0.5639	5.800	5.500	5.800	5.300	5.900	50,500	5.6386	3.57%
2021-05-26	0	0.560	0.540	0.560	0.540	0.560	10,000	5,500	0.5500	5.600	5.400	5.600	5.400	5.600	1,000	5.5000	0.00%
2021-05-25	0	0.560	0.540	0.560	0.520	0.570	735,000	403,750	0.5493	5.600	5.400	5.600	5.200	5.700	73,500	5.4932	0.00%
2021-05-24	0	0.560	0.530	0.560	0.495	0.560	3,700,000	1,961,575	0.5302	5.600	5.300	5.600	4.950	5.600	370,000	5.3016	5.66%
2021-05-21	0	0.530	0.495	0.530	0.490	0.530	1,165,000	593,725	0.5096	5.300	4.950	5.300	4.900	5.300	116,500	5.0964	6.00%
2021-05-20	0	0.500	0.485	0.500	0.485	0.510	4,850,000	2,381,700	0.4911	5.000	4.850	5.000	4.850	5.100	485,000	4.9107	0.00%
2021-05-18	0	0.500	0.490	0.495	0.485	0.510	735,000	360,075	0.4899	5.000	4.900	4.950	4.850	5.100	73,500	4.8990	-1.96%
2021-05-17	0	0.510	0.485	0.510	0.490	0.510	585,000	290,975	0.4974	5.100	4.850	5.100	4.900	5.100	58,500	4.9739	0.00%
2021-05-14	0	0.510	0.470	0.510	0.460	0.510	1,940,000	934,250	0.4816	5.100	4.700	5.100	4.600	5.100	194,000	4.8157	5.15%
2021-05-13	0	0.485	0.470	0.485	0.475	0.485	45,000	21,525	0.4783	4.850	4.700	4.850	4.750	4.850	4,500	4.7833	-1.02%
2021-05-12	0	0.490	0.470	0.490	0.460	0.490	315,000	148,325	0.4709	4.900	4.700	4.900	4.600	4.900	31,500	4.7087	1.03%
2021-05-11	0	0.485	0.475	0.485	-	-	0	0	-	4.850	4.750	4.850	-	-	0	-	-1.02%
2021-05-10	0	0.490	0.470	0.490	-	-	0	0	-	4.900	4.700	4.900	-	-	0	-	0.00%
2021-05-07	0	0.490	0.470	0.490	0.490	0.490	45,000	21,750	0.4833	4.900	4.700	4.900	4.900	4.900	4,500	4.8333	2.08%
2021-05-06	0	0.480	0.470	0.480	-	-	0	0	-	4.800	4.700	4.800	-	-	0	-	0.00%
2021-05-05	0	0.480	0.470	0.480	0.475	0.480	360,000	171,300	0.4758	4.800	4.700	4.800	4.750	4.800	36,000	4.7583	0.00%
2021-05-04	0	0.480	0.470	0.480	0.470	0.490	280,000	134,000	0.4786	4.800	4.700	4.800	4.700	4.900	28,000	4.7857	0.00%
2021-05-03	0	0.480	0.475	0.490	0.480	0.510	270,000	130,800	0.4844	4.800	4.750	4.900	4.800	5.100	27,000	4.8444	-5.88%
2021-04-30	0	0.510	0.475	0.510	0.490	0.510	380,000	189,875	0.4997	5.100	4.750	5.100	4.900	5.100	38,000	4.9967	4.08%
2021-04-29	0	0.490	0.465	0.490	0.450	0.490	1,000,000	467,275	0.4673	4.900	4.650	4.900	4.500	4.900	100,000	4.6728	2.08%
2021-04-28	0	0.480	0.465	0.480	0.470	0.480	100,000	47,700	0.4770	4.800	4.650	4.800	4.700	4.800	10,000	4.7700	0.00%
2021-04-27	0	0.480	0.470	0.475	0.475	0.510	580,000	277,350	0.4782	4.800	4.700	4.750	4.750	5.100	58,000	4.7819	-2.04%
2021-04-26	0	0.490	0.475	0.490	0.470	0.490	2,980,000	1,436,700	0.4821	4.900	4.750	4.900	4.700	4.900	298,000	4.8211	0.00%
2021-04-23	0	0.490	0.465	0.485	0.460	0.490	375,000	177,250	0.4727	4.900	4.650	4.850	4.600	4.900	37,500	4.7267	3.16%
2021-04-22	0	0.475	0.470	0.475	0.475	0.475	45,000	21,375	0.4750	4.750	4.700	4.750	4.750	4.750	4,500	4.7500	-2.06%
2021-04-21	0	0.485	0.475	0.485	0.475	0.485	210,000	100,250	0.4774	4.850	4.750	4.850	4.750	4.850	21,000	4.7738	-1.02%
2021-04-20	0	0.490	0.480	0.485	0.480	0.495	85,000	41,400	0.4871	4.900	4.800	4.850	4.800	4.950	8,500	4.8706	-1.01%
2021-04-19	0	0.495	0.480	0.490	0.475	0.495	85,000	41,275	0.4856	4.950	4.800	4.900	4.750	4.950	8,500	4.8559	0.00%
2021-04-16	0	0.495	0.480	0.490	0.470	0.500	535,000	257,800	0.4819	4.950	4.800	4.900	4.700	5.000	53,500	4.8187	0.00%
2021-04-15	0	0.495	0.480	0.495	0.480	0.500	215,000	105,300	0.4898	4.950	4.800	4.950	4.800	5.000	21,500	4.8977	-1.00%
2021-04-14	0	0.500	0.490	0.500	0.490	0.500	220,000	109,225	0.4965	5.000	4.900	5.000	4.900	5.000	22,000	4.9648	-1.96%
2021-04-13	0	0.510	0.490	0.510	0.490	0.510	100,000	49,900	0.4990	5.100	4.900	5.100	4.900	5.100	10,000	4.9900	2.00%
2021-04-12	0	0.500	0.490	0.500	0.495	0.500	120,000	59,575	0.4965	5.000	4.900	5.000	4.950	5.000	12,000	4.9646	-1.96%
2021-04-09	0	0.510	0.495	0.510	0.495	0.530	1,025,000	521,575	0.5089	5.100	4.950	5.100	4.950	5.300	102,500	5.0885	0.00%
2021-04-08	0	0.510	0.495	0.510	0.500	0.520	560,000	284,450	0.5079	5.100	4.950	5.100	5.000	5.200	56,000	5.0795	0.00%
2021-04-07	0	0.510	0.500	0.510	0.490	0.520	3,260,000	1,662,850	0.5101	5.100	5.000	5.100	4.900	5.200	326,000	5.1008	4.08%
2021-04-01	0	0.490	0.485	0.490	0.485	0.490	820,000	401,100	0.4891	4.900	4.850	4.900	4.850	4.900	82,000	4.8915	-2.00%
2021-03-31	0	0.500	0.460	0.500	0.460	0.500	1,620,000	769,450	0.4750	5.000	4.600	5.000	4.600	5.000	162,000	4.7497	6.38%
2021-03-30	0	0.470	0.450	0.470	0.450	0.480	310,000	142,700	0.4603	4.700	4.500	4.700	4.500	4.800	31,000	4.6032	0.00%
2021-03-29	0	0.470	0.450	0.470	0.450	0.475	2,905,000	1,353,125	0.4658	4.700	4.500	4.700	4.500	4.750	290,500	4.6579	-2.08%
2021-03-26	0	0.480	0.465	0.475	0.465	0.485	215,000	102,525	0.4769	4.800	4.650	4.750	4.650	4.850	21,500	4.7686	-1.03%
2021-03-25	0	0.485	0.395	0.480	-	-	5,000	2,300	0.4600	4.850	3.950	4.800	-	-	500	4.6000	0.00%
2021-03-24	0	0.485	-	0.485	-	-	0	0	-	4.850	-	4.850	-	-	0	-	0.00%
2021-03-23	0	0.485	-	0.485	-	-	0	0	-	4.850	-	4.850	-	-	0	-	0.00%
2021-03-22	0	0.485	0.455	0.485	0.465	0.490	410,000	193,900	0.4729	4.850	4.550	4.850	4.650	4.900	41,000	4.7293	-2.02%
2021-03-19	0	0.495	0.485	0.495	0.490	0.510	120,000	59,175	0.4931	4.950	4.850	4.950	4.900	5.100	12,000	4.9313	-1.00%
2021-03-18	0	0.500	0.490	0.500	-	-	0	0	-	5.000	4.900	5.000	-	-	0	-	0.00%
2021-03-17	0	0.500	0.490	0.500	0.490	0.510	90,000	44,550	0.4950	5.000	4.900	5.000	4.900	5.100	9,000	4.9500	-1.96%
2021-03-16	0	0.510	0.495	0.510	0.520	0.520	75,000	39,000	0.5200	5.100	4.950	5.100	5.200	5.200	7,500	5.2000	0.00%
2021-03-15	0	0.510	0.495	0.510	0.495	0.530	2,455,000	1,219,650	0.4968	5.100	4.950	5.100	4.950	5.300	245,500	4.9680	2.00%
2021-03-12	0	0.500	0.485	0.500	0.465	0.510	105,000	52,000	0.4952	5.000	4.850	5.000	4.650	5.100	10,500	4.9524	1.01%
2021-03-11	0	0.495	-	0.495	0.490	0.495	20,000	9,850	0.4925	4.950	-	4.950	4.900	4.950	2,000	4.9250	-1.00%
2021-03-10	0	0.500	0.490	0.500	-	-	5,000	2,500	0.5000	5.000	4.900	5.000	-	-	500	5.0000	0.00%
2021-03-09	0	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	5.000	4.900	5.000	5.000	5.000	1,000	5.0000	-1.96%
2021-03-08	0	0.510	0.490	0.510	0.500	0.520	50,000	25,350	0.5070	5.100	4.900	5.100	5.000	5.200	5,000	5.0700	5.15%
2021-03-05	0	0.485	-	0.485	0.475	0.490	645,000	309,400	0.4797	4.850	-	4.850	4.750	4.900	64,500	4.7969	-1.02%
2021-03-04	0	0.490	0.485	0.490	-	-	0	0	-	4.900	4.850	4.900	-	-	0	-	-1.01%
2021-03-03	0	0.495	0.485	0.495	0.485	0.495	170,000	82,675	0.4863	4.950	4.850	4.950	4.850	4.950	17,000	4.8632	0.00%
2021-03-02	0	0.495	0.405	0.495	0.480	0.495	120,000	58,900	0.4908	4.950	4.050	4.950	4.800	4.950	12,000	4.9083	-1.00%
2021-03-01	0	0.500	0.490	0.500	0.490	0.500	60,000	29,800	0.4967	5.000	4.900	5.000	4.900	5.000	6,000	4.9667	0.00%
2021-02-26	0	0.500	-	0.495	0.480	0.500	195,000	95,500	0.4897	5.000	-	4.950	4.800	5.000	19,500	4.8974	1.01%
2021-02-25	0	0.495	0.490	0.500	0.495	0.510	255,000	129,225	0.5068	4.950	4.900	5.000	4.950	5.100	25,500	5.0676	-1.00%
2021-02-24	0	0.500	0.500	0.510	0.490	0.500	655,000	324,675	0.4957	5.000	5.000	5.100	4.900	5.000	65,500	4.9569	0.00%
2021-02-23	0	0.500	0.490	0.495	0.490	0.500	480,000	236,650	0.4930	5.000	4.900	4.950	4.900	5.000	48,000	4.9302	0.00%
2021-02-22	0	0.500	0.490	0.500	0.490	0.510	290,000	143,800	0.4959	5.000	4.900	5.000	4.900	5.100	29,000	4.9586	-1.96%
2021-02-19	0	0.510	0.495	0.510	0.490	0.510	380,000	189,675	0.4991	5.100	4.950	5.100	4.900	5.100	38,000	4.9914	4.08%
2021-02-18	0	0.490	0.490	0.500	0.490	0.510	510,000	253,350	0.4968	4.900	4.900	5.000	4.900	5.100	51,000	4.9676	-3.92%
2021-02-17	0	0.510	0.490	0.500	0.485	0.510	1,025,000	505,350	0.4930	5.100	4.900	5.000	4.850	5.100	102,500	4.9302	0.00%
2021-02-16	0	0.510	0.490	0.500	0.490	0.510	280,000	138,800	0.4957	5.100	4.900	5.000	4.900	5.100	28,000	4.9571	0.00%
2021-02-11	0	0.510	0.485	0.510	0.475	0.510	1,300,000	638,325	0.4910	5.100	4.850	5.100	4.750	5.100	130,000	4.9102	0.00%
2021-02-10	0	0.510	0.480	0.500	0.485	0.510	615,000	303,650	0.4937	5.100	4.800	5.000	4.850	5.100	61,500	4.9374	2.00%
2021-02-09	0	0.500	0.485	0.495	0.490	0.500	4,045,000	2,022,300	0.5000	5.000	4.850	4.950	4.900	5.000	404,500	4.9995	0.00%
2021-02-08	0	0.500	0.500	0.510	0.500	0.510	4,120,000	2,060,300	0.5001	5.000	5.000	5.100	5.000	5.100	412,000	5.0007	-3.85%
2021-02-05	0	0.520	0.495	0.510	0.500	0.530	635,000	325,100	0.5120	5.200	4.950	5.100	5.000	5.300	63,500	5.1197	0.00%
2021-02-04	0	0.520	0.495	0.520	0.500	0.520	2,750,000	1,381,850	0.5025	5.200	4.950	5.200	5.000	5.200	275,000	5.0249	-3.70%
2021-02-03	0	0.540	0.520	0.530	0.510	0.540	395,000	204,350	0.5173	5.400	5.200	5.300	5.100	5.400	39,500	5.1734	-1.82%
2021-02-02	0	0.550	0.510	0.550	0.510	0.550	70,000	37,300	0.5329	5.500	5.100	5.500	5.100	5.500	7,000	5.3286	1.85%
2021-02-01	0	0.540	0.510	0.540	0.530	0.570	150,000	81,400	0.5427	5.400	5.100	5.400	5.300	5.700	15,000	5.4267	0.00%
2021-01-29	0	0.540	0.495	0.540	0.490	0.540	10,935,000	5,480,875	0.5012	5.400	4.950	5.400	4.900	5.400	1,093,500	5.0122	8.00%
2021-01-28	0	0.500	0.495	0.500	0.500	0.510	165,000	83,000	0.5030	5.000	4.950	5.000	5.000	5.100	16,500	5.0303	-3.85%
2021-01-27	0	0.520	0.490	0.510	0.490	0.520	270,000	134,950	0.4998	5.200	4.900	5.100	4.900	5.200	27,000	4.9981	1.96%
2021-01-26	0	0.510	0.500	0.510	0.500	0.510	405,000	203,900	0.5035	5.100	5.000	5.100	5.000	5.100	40,500	5.0346	-3.77%
2021-01-25	0	0.530	0.495	0.530	0.490	0.530	510,000	259,300	0.5084	5.300	4.950	5.300	4.900	5.300	51,000	5.0843	1.92%
2021-01-22	0	0.520	0.500	0.520	0.500	0.520	200,000	101,800	0.5090	5.200	5.000	5.200	5.000	5.200	20,000	5.0900	4.00%
2021-01-21	0	0.500	0.500	0.510	0.495	0.520	2,130,000	1,079,550	0.5068	5.000	5.000	5.100	4.950	5.200	213,000	5.0683	-5.66%
2021-01-20	0	0.530	0.500	0.530	0.490	0.530	1,060,000	538,650	0.5082	5.300	5.000	5.300	4.900	5.300	106,000	5.0816	1.92%
2021-01-19	0	0.520	0.510	0.530	0.500	0.540	705,000	364,650	0.5172	5.200	5.100	5.300	5.000	5.400	70,500	5.1723	-3.70%
2021-01-18	0	0.540	0.520	0.540	0.520	0.560	790,000	417,150	0.5280	5.400	5.200	5.400	5.200	5.600	79,000	5.2804	-1.82%
2021-01-15	0	0.550	0.520	0.550	0.530	0.580	640,000	350,700	0.5480	5.500	5.200	5.500	5.300	5.800	64,000	5.4797	1.85%
2021-01-14	0	0.540	0.520	0.530	0.520	0.540	275,000	143,550	0.5220	5.400	5.200	5.300	5.200	5.400	27,500	5.2200	0.00%
2021-01-13	0	0.540	0.540	0.550	0.520	0.550	645,000	342,600	0.5312	5.400	5.400	5.500	5.200	5.500	64,500	5.3116	-1.82%
2021-01-12	0	0.550	0.520	0.550	0.510	0.550	790,000	419,550	0.5311	5.500	5.200	5.500	5.100	5.500	79,000	5.3108	1.85%
2021-01-11	0	0.540	0.530	0.540	0.500	0.570	710,000	369,700	0.5207	5.400	5.300	5.400	5.000	5.700	71,000	5.2070	8.00%
2021-01-08	0	0.500	0.490	0.500	0.490	0.500	495,000	243,750	0.4924	5.000	4.900	5.000	4.900	5.000	49,500	4.9242	0.00%
2021-01-07	0	0.500	0.490	0.500	0.485	0.500	1,160,000	575,325	0.4960	5.000	4.900	5.000	4.850	5.000	116,000	4.9597	0.00%
2021-01-06	0	0.500	0.485	0.500	0.485	0.500	645,000	315,375	0.4890	5.000	4.850	5.000	4.850	5.000	64,500	4.8895	0.00%
2021-01-05	0	0.500	0.475	0.500	0.485	0.500	305,000	150,925	0.4948	5.000	4.750	5.000	4.850	5.000	30,500	4.9484	-1.96%
2021-01-04	0	0.510	0.480	0.510	0.500	0.510	65,000	32,700	0.5031	5.100	4.800	5.100	5.000	5.100	6,500	5.0308	0.00%
2020-12-31	0	0.510	0.475	0.510	0.460	0.510	8,050,000	3,902,500	0.4848	5.100	4.750	5.100	4.600	5.100	805,000	4.8478	0.00%
2020-12-30	0	0.510	0.485	0.510	0.495	0.510	855,000	428,525	0.5012	5.100	4.850	5.100	4.950	5.100	85,500	5.0120	-1.92%
2020-12-29	0	0.520	0.500	0.520	0.495	0.520	910,000	456,650	0.5018	5.200	5.000	5.200	4.950	5.200	91,000	5.0181	1.96%
2020-12-28	0	0.510	0.485	0.510	0.495	0.510	635,000	319,325	0.5029	5.100	4.850	5.100	4.950	5.100	63,500	5.0287	-1.92%
2020-12-24	0	0.520	0.500	0.520	0.495	0.520	1,265,000	640,450	0.5063	5.200	5.000	5.200	4.950	5.200	126,500	5.0628	0.00%
2020-12-23	0	0.520	0.495	0.520	0.490	0.520	1,215,000	614,800	0.5060	5.200	4.950	5.200	4.900	5.200	121,500	5.0601	0.00%
2020-12-22	0	0.520	0.500	0.520	0.500	0.520	140,000	71,500	0.5107	5.200	5.000	5.200	5.000	5.200	14,000	5.1071	0.00%
2020-12-21	0	0.520	0.495	0.520	0.500	0.520	1,675,000	849,250	0.5070	5.200	4.950	5.200	5.000	5.200	167,500	5.0701	7.22%
2020-12-18	0	0.485	0.485	0.510	0.480	0.520	3,125,000	1,549,525	0.4958	4.850	4.850	5.100	4.800	5.200	312,500	4.9585	-2.02%
2020-12-17	0	0.495	0.465	0.495	0.465	0.500	8,415,000	4,062,150	0.4827	4.950	4.650	4.950	4.650	5.000	841,500	4.8273	2.06%
2020-12-16	0	0.485	0.465	0.485	0.450	0.485	2,725,000	1,299,400	0.4768	4.850	4.650	4.850	4.500	4.850	272,500	4.7684	4.30%
2020-12-15	0	0.465	0.455	0.470	0.440	0.470	880,000	401,725	0.4565	4.650	4.550	4.700	4.400	4.700	88,000	4.5651	-1.06%
2020-12-14	0	0.470	0.455	0.465	0.450	0.480	1,120,000	513,600	0.4586	4.700	4.550	4.650	4.500	4.800	112,000	4.5857	-1.05%
2020-12-11	0	0.475	0.470	0.475	0.470	0.475	285,000	134,125	0.4706	4.750	4.700	4.750	4.700	4.750	28,500	4.7061	1.06%
2020-12-10	0	0.470	0.455	0.470	0.450	0.475	1,085,000	499,950	0.4608	4.700	4.550	4.700	4.500	4.750	108,500	4.6078	-2.08%
2020-12-09	0	0.480	0.465	0.480	0.460	0.485	780,000	364,200	0.4669	4.800	4.650	4.800	4.600	4.850	78,000	4.6692	-2.04%
2020-12-08	0	0.490	0.455	0.490	0.460	0.490	690,000	330,900	0.4796	4.900	4.550	4.900	4.600	4.900	69,000	4.7957	3.16%
2020-12-07	0	0.475	0.455	0.480	0.475	0.490	650,000	313,475	0.4823	4.750	4.550	4.800	4.750	4.900	65,000	4.8227	0.00%
2020-12-04	0	0.475	0.445	0.475	0.450	0.475	410,000	187,300	0.4568	4.750	4.450	4.750	4.500	4.750	41,000	4.5683	0.00%
2020-12-03	0	0.475	0.460	0.470	0.455	0.475	140,000	64,500	0.4607	4.750	4.600	4.700	4.550	4.750	14,000	4.6071	-1.04%
2020-12-02	0	0.480	0.460	0.475	0.450	0.480	1,335,000	611,275	0.4579	4.800	4.600	4.750	4.500	4.800	133,500	4.5788	2.13%
2020-12-01	0	0.470	0.460	0.470	0.460	0.480	300,000	139,850	0.4662	4.700	4.600	4.700	4.600	4.800	30,000	4.6617	-4.08%
2020-11-30	0	0.490	0.450	0.490	0.475	0.490	185,000	89,575	0.4842	4.900	4.500	4.900	4.750	4.900	18,500	4.8419	3.16%
2020-11-27	0	0.475	0.465	0.475	0.475	0.490	115,000	55,200	0.4800	4.750	4.650	4.750	4.750	4.900	11,500	4.8000	-4.04%
2020-11-26	0	0.495	0.460	0.495	0.470	0.500	375,000	183,150	0.4884	4.950	4.600	4.950	4.700	5.000	37,500	4.8840	7.61%
2020-11-25	0	0.460	0.460	0.475	0.455	0.485	225,000	104,800	0.4658	4.600	4.600	4.750	4.550	4.850	22,500	4.6578	3.37%
2020-11-24	0	0.445	0.435	0.460	0.440	0.470	230,000	106,225	0.4618	4.450	4.350	4.600	4.400	4.700	23,000	4.6185	-8.25%
2020-11-23	0	0.485	0.470	0.485	0.465	0.490	530,000	252,700	0.4768	4.850	4.700	4.850	4.650	4.900	53,000	4.7679	-2.02%
2020-11-20	0	0.495	0.465	0.495	0.460	0.495	1,575,000	753,800	0.4786	4.950	4.650	4.950	4.600	4.950	157,500	4.7860	-1.00%
2020-11-19	0	0.500	0.460	0.495	0.460	0.500	405,000	191,925	0.4739	5.000	4.600	4.950	4.600	5.000	40,500	4.7389	2.04%
2020-11-18	0	0.490	0.465	0.490	-	-	0	0	-	4.900	4.650	4.900	-	-	0	-	0.00%
2020-11-17	0	0.490	0.490	0.495	0.460	0.490	1,935,000	924,175	0.4776	4.900	4.900	4.950	4.600	4.900	193,500	4.7761	2.08%
2020-11-16	0	0.480	0.475	0.490	0.480	0.500	620,000	303,675	0.4898	4.800	4.750	4.900	4.800	5.000	62,000	4.8980	-1.03%
2020-11-13	0	0.485	0.450	0.485	0.425	0.490	1,490,000	696,975	0.4678	4.850	4.500	4.850	4.250	4.900	149,000	4.6777	4.30%
2020-11-12	0	0.465	0.425	0.465	0.410	0.465	1,375,000	603,500	0.4389	4.650	4.250	4.650	4.100	4.650	137,500	4.3891	9.41%
2020-11-11	0	0.425	0.415	0.425	0.410	0.425	225,000	93,050	0.4136	4.250	4.150	4.250	4.100	4.250	22,500	4.1356	-2.30%
2020-11-10	0	0.435	0.420	0.435	0.415	0.440	195,000	83,750	0.4295	4.350	4.200	4.350	4.150	4.400	19,500	4.2949	1.16%
2020-11-09	0	0.430	0.410	0.425	0.415	0.430	95,000	39,500	0.4158	4.300	4.100	4.250	4.150	4.300	9,500	4.1579	-2.27%
2020-11-06	0	0.440	0.410	0.440	0.410	0.440	210,000	88,600	0.4219	4.400	4.100	4.400	4.100	4.400	21,000	4.2190	7.32%
2020-11-05	0	0.410	0.410	0.440	0.410	0.460	450,000	191,575	0.4257	4.100	4.100	4.400	4.100	4.600	45,000	4.2572	-6.82%
2020-11-04	0	0.440	0.420	0.440	0.430	0.470	740,000	326,875	0.4417	4.400	4.200	4.400	4.300	4.700	74,000	4.4172	-2.22%
2020-11-03	0	0.450	0.425	0.450	0.420	0.480	1,100,000	485,525	0.4414	4.500	4.250	4.500	4.200	4.800	110,000	4.4139	8.43%
2020-11-02	0	0.415	0.415	0.430	0.410	0.440	310,000	129,900	0.4190	4.150	4.150	4.300	4.100	4.400	31,000	4.1903	-4.60%
2020-10-30	0	0.435	0.415	0.435	0.410	0.445	1,220,000	518,050	0.4246	4.350	4.150	4.350	4.100	4.450	122,000	4.2463	0.00%
2020-10-29	0	0.435	0.415	0.435	0.390	0.440	1,295,000	535,075	0.4132	4.350	4.150	4.350	3.900	4.400	129,500	4.1319	3.57%
2020-10-28	0	0.420	0.400	0.420	0.395	0.425	600,000	242,200	0.4037	4.200	4.000	4.200	3.950	4.250	60,000	4.0367	0.00%
2020-10-27	0	0.420	0.400	0.420	0.395	0.455	870,000	352,400	0.4051	4.200	4.000	4.200	3.950	4.550	87,000	4.0506	-1.18%
2020-10-23	0	0.425	0.410	0.425	0.400	0.470	2,070,000	846,575	0.4090	4.250	4.100	4.250	4.000	4.700	207,000	4.0897	-3.41%
2020-10-22	0	0.440	0.425	0.440	0.355	0.450	19,245,000	7,263,200	0.3774	4.400	4.250	4.400	3.550	4.500	1,924,500	3.7741	-2.22%
2020-10-21	0	0.450	0.445	0.450	0.410	0.450	8,885,000	3,925,850	0.4419	4.500	4.450	4.500	4.100	4.500	888,500	4.4185	9.76%
2020-10-20	0	0.410	0.400	0.410	0.370	0.410	195,000	77,200	0.3959	4.100	4.000	4.100	3.700	4.100	19,500	3.9590	0.00%
2020-10-19	0	0.410	0.385	0.410	0.400	0.410	85,000	34,350	0.4041	4.100	3.850	4.100	4.000	4.100	8,500	4.0412	-1.20%
2020-10-16	0	0.415	0.360	0.415	0.400	0.415	230,000	92,975	0.4042	4.150	3.600	4.150	4.000	4.150	23,000	4.0424	-1.19%
2020-10-15	0	0.420	0.400	0.420	0.400	0.435	770,000	314,625	0.4086	4.200	4.000	4.200	4.000	4.350	77,000	4.0860	-4.55%
2020-10-14	0	0.440	0.395	0.440	0.400	0.445	280,000	116,950	0.4177	4.400	3.950	4.400	4.000	4.450	28,000	4.1768	12.82%
2020-10-12	0	0.390	0.390	0.415	0.380	0.420	6,045,000	2,417,000	0.3998	3.900	3.900	4.150	3.800	4.200	604,500	3.9983	-7.14%
2020-10-09	0	0.420	0.405	0.420	0.400	0.445	275,000	112,375	0.4086	4.200	4.050	4.200	4.000	4.450	27,500	4.0864	0.00%
2020-10-08	0	0.420	0.405	0.420	0.400	0.445	1,650,000	676,600	0.4101	4.200	4.050	4.200	4.000	4.450	165,000	4.1006	0.00%
2020-10-07	0	0.420	0.405	0.420	0.365	0.480	1,460,000	578,650	0.3963	4.200	4.050	4.200	3.650	4.800	146,000	3.9634	0.00%
2020-10-06	0	0.420	0.385	0.420	0.365	0.485	3,380,000	1,420,950	0.4204	4.200	3.850	4.200	3.650	4.850	338,000	4.2040	-10.64%
2020-10-05	0	0.470	0.455	0.470	0.440	0.495	3,375,000	1,558,550	0.4618	4.700	4.550	4.700	4.400	4.950	337,500	4.6179	10.59%
2020-09-30	0	0.425	0.420	0.425	0.370	0.430	2,375,000	944,000	0.3975	4.250	4.200	4.250	3.700	4.300	237,500	3.9747	14.86%
2020-09-29	0	0.370	0.360	0.370	0.350	0.395	4,230,000	1,565,350	0.3701	3.700	3.600	3.700	3.500	3.950	423,000	3.7006	10.45%
2020-09-28	0	0.335	0.330	0.335	0.310	0.335	1,370,000	452,300	0.3301	3.350	3.300	3.350	3.100	3.350	137,000	3.3015	11.67%
2020-09-25	0	0.300	0.300	0.315	0.300	0.305	3,740,000	1,158,875	0.3099	3.000	3.000	3.150	3.000	3.050	374,000	3.0986	-3.23%
2020-09-24	0	0.310	0.310	0.330	0.300	0.320	315,000	96,400	0.3060	3.100	3.100	3.300	3.000	3.200	31,500	3.0603	1.64%
2020-09-23	0	0.305	0.300	0.305	0.305	0.305	40,000	12,200	0.3050	3.050	3.000	3.050	3.050	3.050	4,000	3.0500	-4.69%
2020-09-22	0	0.320	0.315	0.320	0.315	0.320	675,000	215,425	0.3191	3.200	3.150	3.200	3.150	3.200	67,500	3.1915	1.59%
2020-09-21	0	0.315	0.310	0.320	0.300	0.330	1,210,000	385,550	0.3186	3.150	3.100	3.200	3.000	3.300	121,000	3.1864	5.00%
2020-09-18	0	0.300	0.290	0.310	0.300	0.300	100,000	30,000	0.3000	3.000	2.900	3.100	3.000	3.000	10,000	3.0000	0.00%
2020-09-17	0	0.300	0.290	0.300	0.300	0.300	25,000	7,500	0.3000	3.000	2.900	3.000	3.000	3.000	2,500	3.0000	3.45%
2020-09-16	0	0.290	0.290	0.300	0.290	0.300	140,000	41,200	0.2943	2.900	2.900	3.000	2.900	3.000	14,000	2.9429	0.00%
2020-09-15	0	0.290	0.275	0.290	0.290	0.315	790,000	241,100	0.3052	2.900	2.750	2.900	2.900	3.150	79,000	3.0519	-10.77%
2020-09-14	0	0.325	0.315	0.335	0.310	0.330	1,140,000	362,900	0.3183	3.250	3.150	3.350	3.100	3.300	114,000	3.1833	-4.41%
2020-09-11	0	0.340	0.315	0.340	0.340	0.340	20,000	6,800	0.3400	3.400	3.150	3.400	3.400	3.400	2,000	3.4000	4.62%
2020-09-10	0	0.325	0.325	0.335	0.310	0.335	850,000	270,000	0.3176	3.250	3.250	3.350	3.100	3.350	85,000	3.1765	-5.80%
2020-09-09	0	0.345	0.325	0.345	0.335	0.345	260,000	88,275	0.3395	3.450	3.250	3.450	3.350	3.450	26,000	3.3952	0.00%
2020-09-08	0	0.345	0.325	0.345	0.325	0.345	170,000	57,550	0.3385	3.450	3.250	3.450	3.250	3.450	17,000	3.3853	0.00%
2020-09-07	0	0.345	0.320	0.345	0.325	0.345	420,000	138,400	0.3295	3.450	3.200	3.450	3.250	3.450	42,000	3.2952	0.00%
2020-09-04	0	0.345	0.320	0.345	0.315	0.345	1,320,000	441,425	0.3344	3.450	3.200	3.450	3.150	3.450	132,000	3.3441	7.81%
2020-09-03	0	0.320	0.320	0.340	0.310	0.350	4,935,000	1,645,750	0.3335	3.200	3.200	3.400	3.100	3.500	493,500	3.3349	-8.57%
2020-09-02	0	0.350	0.310	0.350	0.305	0.350	750,000	246,700	0.3289	3.500	3.100	3.500	3.050	3.500	75,000	3.2893	1.45%
2020-09-01	0	0.345	0.310	0.345	0.315	0.350	720,000	244,175	0.3391	3.450	3.100	3.450	3.150	3.500	72,000	3.3913	2.99%
2020-08-31	0	0.335	0.300	0.335	0.300	0.340	2,290,000	736,050	0.3214	3.350	3.000	3.350	3.000	3.400	229,000	3.2142	13.56%
2020-08-28	0	0.295	0.275	0.295	0.199	0.305	53,330,000	11,666,905	0.2188	2.950	2.750	2.950	1.990	3.050	5,333,000	2.1877	13.46%
2020-08-27	0	0.260	0.260	0.265	0.255	0.285	110,000	28,975	0.2634	2.600	2.600	2.650	2.550	2.850	11,000	2.6341	-3.70%
2020-08-26	0	0.270	0.260	0.290	0.260	0.275	190,000	51,400	0.2705	2.700	2.600	2.900	2.600	2.750	19,000	2.7053	1.89%
2020-08-25	0	0.265	0.265	0.280	0.260	0.290	485,000	132,825	0.2739	2.650	2.650	2.800	2.600	2.900	48,500	2.7387	-8.62%
2020-08-24	0	0.290	0.285	0.295	0.280	0.295	170,000	48,175	0.2834	2.900	2.850	2.950	2.800	2.950	17,000	2.8338	-4.92%
2020-08-21	0	0.305	0.290	0.305	-	-	0	0	-	3.050	2.900	3.050	-	-	0	-	0.00%
2020-08-20	0	0.305	0.290	0.305	0.305	0.305	10,000	3,050	0.3050	3.050	2.900	3.050	3.050	3.050	1,000	3.0500	0.00%
2020-08-19	0	0.305	0.290	0.305	-	-	0	0	-	3.050	2.900	3.050	-	-	0	-	0.00%
2020-08-18	0	0.305	0.285	0.305	0.290	0.305	65,000	19,025	0.2927	3.050	2.850	3.050	2.900	3.050	6,500	2.9269	1.67%
2020-08-17	0	0.300	0.290	0.300	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	0.00%
2020-08-14	0	0.300	0.290	0.300	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	0.00%
2020-08-13	0	0.300	0.290	0.300	0.295	0.300	240,000	70,850	0.2952	3.000	2.900	3.000	2.950	3.000	24,000	2.9521	0.00%
2020-08-12	0	0.300	0.290	0.300	0.295	0.305	185,000	55,475	0.2999	3.000	2.900	3.000	2.950	3.050	18,500	2.9986	1.69%
2020-08-11	0	0.295	0.285	0.295	0.285	0.300	230,000	67,150	0.2920	2.950	2.850	2.950	2.850	3.000	23,000	2.9196	5.36%
2020-08-10	0	0.280	0.270	0.290	0.280	0.300	600,000	171,000	0.2850	2.800	2.700	2.900	2.800	3.000	60,000	2.8500	-6.67%
2020-08-07	0	0.300	0.290	0.300	0.290	0.305	190,000	56,050	0.2950	3.000	2.900	3.000	2.900	3.050	19,000	2.9500	1.69%
2020-08-06	0	0.295	0.295	0.305	0.295	0.360	2,580,000	861,850	0.3341	2.950	2.950	3.050	2.950	3.600	258,000	3.3405	-7.81%
2020-08-05	0	0.320	0.300	0.320	0.300	0.320	190,000	58,650	0.3087	3.200	3.000	3.200	3.000	3.200	19,000	3.0868	4.92%
2020-08-04	0	0.305	0.295	0.315	0.300	0.310	395,000	118,850	0.3009	3.050	2.950	3.150	3.000	3.100	39,500	3.0089	-4.69%
2020-08-03	0	0.320	0.305	0.325	0.300	0.325	830,000	253,775	0.3058	3.200	3.050	3.250	3.000	3.250	83,000	3.0575	-4.48%
2020-07-31	0	0.335	0.305	0.335	0.290	0.335	1,070,000	326,925	0.3055	3.350	3.050	3.350	2.900	3.350	107,000	3.0554	11.67%
2020-07-30	0	0.300	0.290	0.300	0.290	0.300	330,000	97,000	0.2939	3.000	2.900	3.000	2.900	3.000	33,000	2.9394	1.69%
2020-07-29	0	0.295	0.290	0.300	0.295	0.295	140,000	41,300	0.2950	2.950	2.900	3.000	2.950	2.950	14,000	2.9500	-1.67%
2020-07-28	0	0.300	0.295	0.305	0.295	0.300	295,000	87,375	0.2962	3.000	2.950	3.050	2.950	3.000	29,500	2.9619	0.00%
2020-07-27	0	0.300	0.285	0.300	0.290	0.300	20,000	5,900	0.2950	3.000	2.850	3.000	2.900	3.000	2,000	2.9500	3.45%
2020-07-24	0	0.290	0.290	0.300	0.290	0.290	120,000	34,800	0.2900	2.900	2.900	3.000	2.900	2.900	12,000	2.9000	-4.92%
2020-07-23	0	0.305	0.290	0.305	0.290	0.305	290,000	86,075	0.2968	3.050	2.900	3.050	2.900	3.050	29,000	2.9681	-3.17%
2020-07-22	0	0.315	0.290	0.315	-	-	0	0	-	3.150	2.900	3.150	-	-	0	-	0.00%
2020-07-21	0	0.315	0.290	0.315	0.290	0.345	1,050,000	330,050	0.3143	3.150	2.900	3.150	2.900	3.450	105,000	3.1433	0.00%
2020-07-20	0	0.315	0.290	0.320	0.285	0.315	530,000	159,000	0.3000	3.150	2.900	3.200	2.850	3.150	53,000	3.0000	5.00%
2020-07-17	0	0.300	0.290	0.300	0.290	0.300	50,000	14,750	0.2950	3.000	2.900	3.000	2.900	3.000	5,000	2.9500	0.00%
2020-07-16	0	0.300	0.270	0.300	0.285	0.300	215,000	62,600	0.2912	3.000	2.700	3.000	2.850	3.000	21,500	2.9116	0.00%
2020-07-15	0	0.300	0.270	0.300	-	-	0	0	-	3.000	2.700	3.000	-	-	0	-	0.00%
2020-07-14	0	0.300	0.270	0.300	0.295	0.300	365,000	107,750	0.2952	3.000	2.700	3.000	2.950	3.000	36,500	2.9521	0.00%
2020-07-13	0	0.300	0.300	0.305	0.300	0.310	425,000	129,150	0.3039	3.000	3.000	3.050	3.000	3.100	42,500	3.0388	-4.76%
2020-07-10	0	0.315	0.300	0.315	0.315	0.320	25,000	7,900	0.3160	3.150	3.000	3.150	3.150	3.200	2,500	3.1600	1.61%
2020-07-09	0	0.310	0.300	0.315	-	-	0	0	-	3.100	3.000	3.150	-	-	0	-	0.00%
2020-07-08	0	0.310	0.295	0.315	0.300	0.310	210,000	63,050	0.3002	3.100	2.950	3.150	3.000	3.100	21,000	3.0024	1.64%
2020-07-07	0	0.305	0.295	0.310	0.300	0.305	170,000	51,025	0.3001	3.050	2.950	3.100	3.000	3.050	17,000	3.0015	0.00%
2020-07-06	0	0.305	0.295	0.305	0.300	0.305	105,000	31,525	0.3002	3.050	2.950	3.050	3.000	3.050	10,500	3.0024	0.00%
2020-07-03	0	0.305	0.295	0.305	0.295	0.305	110,000	32,600	0.2964	3.050	2.950	3.050	2.950	3.050	11,000	2.9636	1.67%
2020-07-02	0	0.300	0.295	0.305	0.290	0.305	195,000	58,075	0.2978	3.000	2.950	3.050	2.900	3.050	19,500	2.9782	0.00%
2020-06-30	0	0.300	0.295	0.305	0.295	0.300	410,000	122,575	0.2990	3.000	2.950	3.050	2.950	3.000	41,000	2.9896	0.00%
2020-06-29	0	0.300	0.295	0.300	0.290	0.305	435,000	127,650	0.2934	3.000	2.950	3.000	2.900	3.050	43,500	2.9345	-1.64%
2020-06-26	0	0.305	0.295	0.305	0.295	0.305	30,000	8,925	0.2975	3.050	2.950	3.050	2.950	3.050	3,000	2.9750	0.00%
2020-06-24	0	0.305	0.295	0.310	0.295	0.310	120,000	36,025	0.3002	3.050	2.950	3.100	2.950	3.100	12,000	3.0021	0.00%
2020-06-23	0	0.305	0.305	0.310	-	-	0	0	-	3.050	3.050	3.100	-	-	0	-	0.00%
2020-06-22	0	0.305	0.295	0.305	0.300	0.310	815,000	248,625	0.3051	3.050	2.950	3.050	3.000	3.100	81,500	3.0506	-3.17%
2020-06-19	0	0.315	0.320	0.325	0.300	0.315	340,000	104,025	0.3060	3.150	3.200	3.250	3.000	3.150	34,000	3.0596	5.00%
2020-06-18	0	0.300	0.300	0.310	0.300	0.310	250,000	75,725	0.3029	3.000	3.000	3.100	3.000	3.100	25,000	3.0290	-6.25%
2020-06-17	0	0.320	0.305	0.320	0.310	0.325	25,000	7,925	0.3170	3.200	3.050	3.200	3.100	3.250	2,500	3.1700	4.92%
2020-06-16	0	0.305	0.300	0.305	0.300	0.315	35,000	10,650	0.3043	3.050	3.000	3.050	3.000	3.150	3,500	3.0429	-3.17%
2020-06-15	0	0.315	0.305	0.315	0.295	0.320	125,000	38,750	0.3100	3.150	3.050	3.150	2.950	3.200	12,500	3.1000	1.61%
2020-06-12	0	0.310	0.290	0.310	0.295	0.310	25,000	7,575	0.3030	3.100	2.900	3.100	2.950	3.100	2,500	3.0300	-3.12%
2020-06-11	0	0.320	0.300	0.320	0.305	0.320	50,000	15,400	0.3080	3.200	3.000	3.200	3.050	3.200	5,000	3.0800	0.00%
2020-06-10	0	0.320	0.295	0.320	0.300	0.320	65,000	20,050	0.3085	3.200	2.950	3.200	3.000	3.200	6,500	3.0846	4.92%
2020-06-09	0	0.305	0.295	0.305	0.305	0.310	75,000	22,900	0.3053	3.050	2.950	3.050	3.050	3.100	7,500	3.0533	0.00%
2020-06-08	0	0.305	0.285	0.305	0.295	0.310	845,000	255,700	0.3026	3.050	2.850	3.050	2.950	3.100	84,500	3.0260	-6.15%
2020-06-05	0	0.325	0.315	0.325	0.315	0.325	130,000	41,475	0.3190	3.250	3.150	3.250	3.150	3.250	13,000	3.1904	3.17%
2020-06-04	0	0.315	0.305	0.315	0.305	0.325	255,000	79,575	0.3121	3.150	3.050	3.150	3.050	3.250	25,500	3.1206	1.61%
2020-06-03	0	0.310	0.300	0.310	0.300	0.310	80,000	24,350	0.3044	3.100	3.000	3.100	3.000	3.100	8,000	3.0438	3.33%
2020-06-02	0	0.300	0.300	0.305	0.300	0.310	280,000	84,475	0.3017	3.000	3.000	3.050	3.000	3.100	28,000	3.0170	-6.25%
2020-06-01	0	0.320	0.305	0.320	0.300	0.325	365,000	114,050	0.3125	3.200	3.050	3.200	3.000	3.250	36,500	3.1247	-8.57%
2020-05-29	0	0.350	0.310	0.350	0.300	0.350	1,195,000	383,775	0.3212	3.500	3.100	3.500	3.000	3.500	119,500	3.2115	2.94%
2020-05-28	0	0.340	0.310	0.340	0.315	0.350	160,000	52,125	0.3258	3.400	3.100	3.400	3.150	3.500	16,000	3.2578	9.68%
2020-05-27	0	0.310	0.285	0.310	0.280	0.310	1,115,000	333,050	0.2987	3.100	2.850	3.100	2.800	3.100	111,500	2.9870	-4.62%
2020-05-26	0	0.325	0.310	0.330	-	-	0	0	-	3.250	3.100	3.300	-	-	0	-	0.00%
2020-05-25	0	0.325	0.300	0.325	0.310	0.325	130,000	40,625	0.3125	3.250	3.000	3.250	3.100	3.250	13,000	3.1250	-1.52%
2020-05-22	0	0.330	0.320	0.330	0.320	0.345	530,000	174,850	0.3299	3.300	3.200	3.300	3.200	3.450	53,000	3.2991	-2.94%
2020-05-21	0	0.340	0.340	0.345	0.335	0.340	110,000	36,900	0.3355	3.400	3.400	3.450	3.350	3.400	11,000	3.3545	-1.45%
2020-05-20	0	0.345	0.330	0.345	-	-	0	0	-	3.450	3.300	3.450	-	-	0	-	-1.43%
2020-05-19	0	0.350	0.335	0.350	0.360	0.360	10,000	3,600	0.3600	3.500	3.350	3.500	3.600	3.600	1,000	3.6000	0.00%
2020-05-18	0	0.350	0.335	0.350	0.335	0.350	30,000	10,300	0.3433	3.500	3.350	3.500	3.350	3.500	3,000	3.4333	0.00%
2020-05-15	0	0.350	0.350	0.360	0.340	0.350	25,000	8,650	0.3460	3.500	3.500	3.600	3.400	3.500	2,500	3.4600	0.00%
2020-05-14	0	0.350	0.335	0.350	-	-	0	0	-	3.500	3.350	3.500	-	-	0	-	0.00%
2020-05-13	0	0.350	0.335	0.350	0.345	0.350	715,000	246,900	0.3453	3.500	3.350	3.500	3.450	3.500	71,500	3.4531	0.00%
2020-05-12	0	0.350	0.335	0.350	0.330	0.355	665,000	225,500	0.3391	3.500	3.350	3.500	3.300	3.550	66,500	3.3910	-1.41%
2020-05-11	0	0.355	0.335	0.355	0.335	0.355	55,000	18,525	0.3368	3.550	3.350	3.550	3.350	3.550	5,500	3.3682	0.00%
2020-05-08	0	0.355	0.330	0.355	0.330	0.360	995,000	352,350	0.3541	3.550	3.300	3.550	3.300	3.600	99,500	3.5412	0.00%
2020-05-07	0	0.355	0.330	0.350	0.355	0.355	10,000	3,550	0.3550	3.550	3.300	3.500	3.550	3.550	1,000	3.5500	5.97%
2020-05-06	0	0.335	0.330	0.350	-	-	0	0	-	3.350	3.300	3.500	-	-	0	-	0.00%
2020-05-05	0	0.335	0.320	0.335	0.325	0.340	170,000	56,100	0.3300	3.350	3.200	3.350	3.250	3.400	17,000	3.3000	-1.47%
2020-05-04	0	0.340	0.330	0.340	0.330	0.360	495,000	168,175	0.3397	3.400	3.300	3.400	3.300	3.600	49,500	3.3975	-5.56%
2020-04-29	0	0.360	0.360	0.375	0.330	0.370	1,130,000	392,800	0.3476	3.600	3.600	3.750	3.300	3.700	113,000	3.4761	9.09%
2020-04-28	0	0.330	0.315	0.330	0.320	0.335	625,000	203,900	0.3262	3.300	3.150	3.300	3.200	3.350	62,500	3.2624	-2.94%
2020-04-27	0	0.340	0.325	0.340	0.315	0.340	1,545,000	504,000	0.3262	3.400	3.250	3.400	3.150	3.400	154,500	3.2621	0.00%
2020-04-24	0	0.340	0.315	0.340	0.325	0.340	185,000	61,050	0.3300	3.400	3.150	3.400	3.250	3.400	18,500	3.3000	4.62%
2020-04-23	0	0.325	0.315	0.325	0.320	0.335	380,000	123,125	0.3240	3.250	3.150	3.250	3.200	3.350	38,000	3.2401	-1.52%
2020-04-22	0	0.330	0.315	0.330	0.315	0.345	295,000	95,175	0.3226	3.300	3.150	3.300	3.150	3.450	29,500	3.2263	-2.94%
2020-04-21	0	0.340	0.310	0.340	0.330	0.345	150,000	49,750	0.3317	3.400	3.100	3.400	3.300	3.450	15,000	3.3167	3.03%
2020-04-20	0	0.330	0.310	0.330	0.330	0.345	175,000	58,800	0.3360	3.300	3.100	3.300	3.300	3.450	17,500	3.3600	0.00%
2020-04-17	0	0.330	0.310	0.330	0.300	0.330	505,000	157,150	0.3112	3.300	3.100	3.300	3.000	3.300	50,500	3.1119	1.54%
2020-04-16	0	0.325	0.300	0.330	0.300	0.325	545,000	168,575	0.3093	3.250	3.000	3.300	3.000	3.250	54,500	3.0931	-1.52%
2020-04-15	0	0.330	0.300	0.330	0.330	0.340	15,000	5,000	0.3333	3.300	3.000	3.300	3.300	3.400	1,500	3.3333	0.00%
2020-04-14	0	0.330	0.300	0.330	0.300	0.330	270,000	83,550	0.3094	3.300	3.000	3.300	3.000	3.300	27,000	3.0944	0.00%
2020-04-09	0	0.330	0.295	0.330	0.320	0.330	90,000	29,350	0.3261	3.300	2.950	3.300	3.200	3.300	9,000	3.2611	3.13%
2020-04-08	0	0.320	0.295	0.320	0.320	0.330	115,000	37,350	0.3248	3.200	2.950	3.200	3.200	3.300	11,500	3.2478	-3.03%
2020-04-07	0	0.330	0.295	0.330	0.330	0.335	105,000	34,675	0.3302	3.300	2.950	3.300	3.300	3.350	10,500	3.3024	0.00%
2020-04-06	0	0.330	0.320	0.330	0.330	0.330	5,000	1,650	0.3300	3.300	3.200	3.300	3.300	3.300	500	3.3000	0.00%
2020-04-03	0	0.330	0.325	0.330	0.325	0.350	75,000	25,350	0.3380	3.300	3.250	3.300	3.250	3.500	7,500	3.3800	1.54%
2020-04-02	0	0.325	0.325	0.330	0.320	0.330	80,000	25,900	0.3238	3.250	3.250	3.300	3.200	3.300	8,000	3.2375	8.33%
2020-04-01	0	0.300	0.290	0.315	0.300	0.335	365,000	112,275	0.3076	3.000	2.900	3.150	3.000	3.350	36,500	3.0760	-7.69%
2020-03-31	0	0.325	0.290	0.345	0.290	0.345	995,000	309,925	0.3115	3.250	2.900	3.450	2.900	3.450	99,500	3.1148	8.33%
2020-03-30	0	0.300	0.280	0.300	0.275	0.300	355,000	102,100	0.2876	3.000	2.800	3.000	2.750	3.000	35,500	2.8761	0.00%
2020-03-27	0	0.300	0.280	0.300	0.295	0.300	70,000	20,775	0.2968	3.000	2.800	3.000	2.950	3.000	7,000	2.9679	1.69%
2020-03-26	0	0.295	0.260	0.295	0.295	0.295	10,000	2,950	0.2950	2.950	2.600	2.950	2.950	2.950	1,000	2.9500	1.72%
2020-03-25	0	0.290	0.290	0.300	0.270	0.290	460,000	128,275	0.2789	2.900	2.900	3.000	2.700	2.900	46,000	2.7886	7.41%
2020-03-24	0	0.270	0.270	0.280	0.260	0.285	155,000	42,475	0.2740	2.700	2.700	2.800	2.600	2.850	15,500	2.7403	0.00%
2020-03-23	0	0.270	0.265	0.270	0.270	0.290	440,000	121,000	0.2750	2.700	2.650	2.700	2.700	2.900	44,000	2.7500	-10.00%
2020-03-20	0	0.300	0.275	0.300	0.270	0.300	950,000	265,650	0.2796	3.000	2.750	3.000	2.700	3.000	95,000	2.7963	1.69%
2020-03-19	0	0.295	0.265	0.295	0.260	0.295	800,000	219,925	0.2749	2.950	2.650	2.950	2.600	2.950	80,000	2.7491	0.00%
2020-03-18	0	0.295	0.280	0.295	0.295	0.300	70,000	20,900	0.2986	2.950	2.800	2.950	2.950	3.000	7,000	2.9857	-1.67%
2020-03-17	0	0.300	-	0.300	0.285	0.320	1,330,000	383,975	0.2887	3.000	-	3.000	2.850	3.200	133,000	2.8870	-6.25%
2020-03-16	0	0.320	0.290	0.320	0.305	0.320	105,000	32,300	0.3076	3.200	2.900	3.200	3.050	3.200	10,500	3.0762	-3.03%
2020-03-13	0	0.330	0.325	0.330	0.305	0.330	380,000	119,600	0.3147	3.300	3.250	3.300	3.050	3.300	38,000	3.1474	0.00%
2020-03-12	0	0.330	0.295	0.330	0.285	0.330	945,000	286,300	0.3030	3.300	2.950	3.300	2.850	3.300	94,500	3.0296	0.00%
2020-03-11	0	0.330	0.305	0.330	0.330	0.335	40,000	13,275	0.3319	3.300	3.050	3.300	3.300	3.350	4,000	3.3188	0.00%
2020-03-10	0	0.330	0.325	0.330	0.320	0.330	540,000	175,900	0.3257	3.300	3.250	3.300	3.200	3.300	54,000	3.2574	8.20%
2020-03-09	0	0.305	0.290	0.310	0.305	0.340	180,000	56,625	0.3146	3.050	2.900	3.100	3.050	3.400	18,000	3.1458	-11.59%
2020-03-06	0	0.345	0.300	0.345	0.300	0.345	1,055,000	337,425	0.3198	3.450	3.000	3.450	3.000	3.450	105,500	3.1983	9.52%
2020-03-05	0	0.315	0.300	0.340	0.315	0.335	125,000	40,200	0.3216	3.150	3.000	3.400	3.150	3.350	12,500	3.2160	-1.56%
2020-03-04	0	0.320	0.305	0.320	0.310	0.325	710,000	228,100	0.3213	3.200	3.050	3.200	3.100	3.250	71,000	3.2127	-7.25%
2020-03-03	0	0.345	0.340	0.345	0.320	0.360	1,090,000	362,025	0.3321	3.450	3.400	3.450	3.200	3.600	109,000	3.3213	-1.43%
2020-03-02	0	0.350	0.330	0.350	0.305	0.350	800,000	262,550	0.3282	3.500	3.300	3.500	3.050	3.500	80,000	3.2819	2.94%
2020-02-28	0	0.340	0.270	0.340	0.290	0.340	665,000	216,600	0.3257	3.400	2.700	3.400	2.900	3.400	66,500	3.2571	15.25%
2020-02-27	0	0.295	0.295	0.300	0.295	0.305	775,000	232,950	0.3006	2.950	2.950	3.000	2.950	3.050	77,500	3.0058	-4.84%
2020-02-26	0	0.310	0.305	0.310	0.295	0.310	1,375,000	415,550	0.3022	3.100	3.050	3.100	2.950	3.100	137,500	3.0222	3.33%
2020-02-25	0	0.300	0.300	0.310	0.290	0.310	220,000	65,275	0.2967	3.000	3.000	3.100	2.900	3.100	22,000	2.9670	-3.23%
2020-02-24	0	0.310	0.305	0.310	0.290	0.310	1,110,000	332,550	0.2996	3.100	3.050	3.100	2.900	3.100	111,000	2.9959	1.64%
2020-02-21	0	0.305	0.305	0.310	0.285	0.305	1,910,000	566,825	0.2968	3.050	3.050	3.100	2.850	3.050	191,000	2.9677	8.93%
2020-02-20	0	0.280	0.255	0.290	0.280	0.280	30,000	8,400	0.2800	2.800	2.550	2.900	2.800	2.800	3,000	2.8000	-1.75%
2020-02-19	0	0.285	0.275	0.290	0.270	0.285	555,000	156,475	0.2819	2.850	2.750	2.900	2.700	2.850	55,500	2.8194	0.00%
2020-02-18	0	0.285	0.280	0.285	0.285	0.285	30,000	8,550	0.2850	2.850	2.800	2.850	2.850	2.850	3,000	2.8500	-1.72%
2020-02-17	0	0.290	0.260	0.290	0.300	0.300	20,000	6,000	0.3000	2.900	2.600	2.900	3.000	3.000	2,000	3.0000	0.00%
2020-02-14	0	0.290	0.265	0.290	0.295	0.300	50,000	14,800	0.2960	2.900	2.650	2.900	2.950	3.000	5,000	2.9600	-3.33%
2020-02-13	0	0.300	0.295	0.300	0.300	0.300	20,000	6,000	0.3000	3.000	2.950	3.000	3.000	3.000	2,000	3.0000	3.45%
2020-02-12	0	0.290	0.285	0.290	0.275	0.290	180,000	50,450	0.2803	2.900	2.850	2.900	2.750	2.900	18,000	2.8028	1.75%
2020-02-11	0	0.285	0.285	0.290	0.285	0.290	200,000	57,300	0.2865	2.850	2.850	2.900	2.850	2.900	20,000	2.8650	-5.00%
2020-02-10	0	0.300	0.295	0.300	0.275	0.300	1,755,000	493,925	0.2814	3.000	2.950	3.000	2.750	3.000	175,500	2.8144	-1.64%
2020-02-07	0	0.305	0.300	0.305	0.290	0.305	670,000	197,025	0.2941	3.050	3.000	3.050	2.900	3.050	67,000	2.9407	1.67%
2020-02-06	0	0.300	0.290	0.300	0.300	0.300	320,000	96,000	0.3000	3.000	2.900	3.000	3.000	3.000	32,000	3.0000	-1.64%
2020-02-05	0	0.305	0.305	0.310	0.280	0.305	600,000	174,050	0.2901	3.050	3.050	3.100	2.800	3.050	60,000	2.9008	5.17%
2020-02-04	0	0.290	0.285	0.290	0.285	0.290	805,000	230,875	0.2868	2.900	2.850	2.900	2.850	2.900	80,500	2.8680	3.57%
2020-02-03	0	0.280	0.280	0.285	0.280	0.280	55,000	15,400	0.2800	2.800	2.800	2.850	2.800	2.800	5,500	2.8000	-1.75%
2020-01-31	0	0.285	0.285	0.290	0.250	0.290	675,000	181,900	0.2695	2.850	2.850	2.900	2.500	2.900	67,500	2.6948	7.55%
2020-01-30	0	0.265	0.265	0.290	0.248	0.275	1,550,000	404,000	0.2606	2.650	2.650	2.900	2.480	2.750	155,000	2.6065	-10.17%
2020-01-29	0	0.295	0.255	0.295	0.295	0.295	10,000	2,950	0.2950	2.950	2.550	2.950	2.950	2.950	1,000	2.9500	-3.28%
2020-01-24	0	0.305	0.305	0.310	0.290	0.310	65,000	19,275	0.2965	3.050	3.050	3.100	2.900	3.100	6,500	2.9654	5.17%
2020-01-23	0	0.290	0.290	0.295	0.255	0.290	2,445,000	647,950	0.2650	2.900	2.900	2.950	2.550	2.900	244,500	2.6501	1.75%
2020-01-22	0	0.285	0.265	0.300	0.270	0.295	2,875,000	796,750	0.2771	2.850	2.650	3.000	2.700	2.950	287,500	2.7713	-3.39%
2020-01-21	0	0.295	0.295	0.300	0.290	0.300	670,000	199,950	0.2984	2.950	2.950	3.000	2.900	3.000	67,000	2.9843	-1.67%
2020-01-20	0	0.300	0.295	0.305	0.295	0.300	525,000	157,475	0.3000	3.000	2.950	3.050	2.950	3.000	52,500	2.9995	-3.23%
2020-01-17	0	0.310	0.295	0.310	0.300	0.310	560,000	170,125	0.3038	3.100	2.950	3.100	3.000	3.100	56,000	3.0379	-3.12%
2020-01-16	0	0.320	0.305	0.320	0.305	0.350	575,000	184,275	0.3205	3.200	3.050	3.200	3.050	3.500	57,500	3.2048	6.67%
2020-01-15	0	0.300	0.290	0.300	0.300	0.305	40,000	12,025	0.3006	3.000	2.900	3.000	3.000	3.050	4,000	3.0063	0.00%
2020-01-14	0	0.300	0.300	0.305	0.300	0.310	130,000	39,650	0.3050	3.000	3.000	3.050	3.000	3.100	13,000	3.0500	-3.23%
2020-01-13	0	0.310	0.300	0.310	0.310	0.315	90,000	28,150	0.3128	3.100	3.000	3.100	3.100	3.150	9,000	3.1278	1.64%
2020-01-10	0	0.305	0.280	0.305	-	-	0	0	-	3.050	2.800	3.050	-	-	0	-	0.00%
2020-01-09	0	0.305	0.280	0.305	-	-	0	0	-	3.050	2.800	3.050	-	-	0	-	0.00%
2020-01-08	0	0.305	0.280	0.310	0.305	0.305	120,000	36,600	0.3050	3.050	2.800	3.100	3.050	3.050	12,000	3.0500	0.00%
2020-01-07	0	0.305	0.305	0.310	0.305	0.305	520,000	158,600	0.3050	3.050	3.050	3.100	3.050	3.050	52,000	3.0500	0.00%
2020-01-06	0	0.305	0.300	0.310	0.300	0.305	1,855,000	557,000	0.3003	3.050	3.000	3.100	3.000	3.050	185,500	3.0027	0.00%
2020-01-03	0	0.305	0.305	0.310	0.305	0.310	160,000	49,050	0.3066	3.050	3.050	3.100	3.050	3.100	16,000	3.0656	0.00%
2020-01-02	0	0.305	0.305	0.320	0.305	0.310	35,000	10,775	0.3079	3.050	3.050	3.200	3.050	3.100	3,500	3.0786	-3.17%
2019-12-31	0	0.315	0.315	0.330	0.305	0.310	40,000	12,250	0.3063	3.150	3.150	3.300	3.050	3.100	4,000	3.0625	0.00%
2019-12-30	0	0.315	0.310	0.325	0.315	0.315	5,000	1,575	0.3150	3.150	3.100	3.250	3.150	3.150	500	3.1500	-1.56%
2019-12-27	0	0.320	0.310	0.320	-	-	0	0	-	3.200	3.100	3.200	-	-	0	-	0.00%
2019-12-24	0	0.320	0.300	0.320	0.325	0.325	20,000	6,500	0.3250	3.200	3.000	3.200	3.250	3.250	2,000	3.2500	1.59%
2019-12-23	0	0.315	0.315	0.325	-	-	0	0	-	3.150	3.150	3.250	-	-	0	-	0.00%
2019-12-20	0	0.315	0.315	0.325	0.315	0.320	315,000	100,550	0.3192	3.150	3.150	3.250	3.150	3.200	31,500	3.1921	0.00%
2019-12-19	0	0.315	0.315	0.325	0.315	0.325	120,000	38,000	0.3167	3.150	3.150	3.250	3.150	3.250	12,000	3.1667	0.00%
2019-12-18	0	0.315	0.315	0.330	0.315	0.325	1,120,000	363,800	0.3248	3.150	3.150	3.300	3.150	3.250	112,000	3.2482	-3.08%
2019-12-17	0	0.325	0.315	0.325	0.310	0.325	1,005,000	326,450	0.3248	3.250	3.150	3.250	3.100	3.250	100,500	3.2483	4.84%
2019-12-16	0	0.310	0.310	0.320	0.310	0.325	220,000	71,075	0.3231	3.100	3.100	3.200	3.100	3.250	22,000	3.2307	0.00%
2019-12-13	0	0.310	0.305	0.315	0.305	0.315	630,000	194,875	0.3093	3.100	3.050	3.150	3.050	3.150	63,000	3.0933	-3.12%
2019-12-12	0	0.320	0.315	0.325	0.310	0.320	500,000	157,725	0.3155	3.200	3.150	3.250	3.100	3.200	50,000	3.1545	1.59%
2019-12-11	0	0.315	0.315	0.320	0.310	0.330	6,070,000	2,001,750	0.3298	3.150	3.150	3.200	3.100	3.300	607,000	3.2978	1.61%
2019-12-10	0	0.310	0.310	0.325	0.310	0.325	1,975,000	637,925	0.3230	3.100	3.100	3.250	3.100	3.250	197,500	3.2300	-1.59%
2019-12-09	0	0.315	0.310	0.335	0.315	0.325	110,000	35,650	0.3241	3.150	3.100	3.350	3.150	3.250	11,000	3.2409	-3.08%
2019-12-06	0	0.325	0.325	0.335	0.310	0.335	15,765,000	5,165,375	0.3276	3.250	3.250	3.350	3.100	3.350	1,576,500	3.2765	3.17%
2019-12-05	0	0.315	0.310	0.330	0.315	0.315	55,000	17,375	0.3159	3.150	3.100	3.300	3.150	3.150	5,500	3.1591	-4.55%
2019-12-04	0	0.330	0.315	0.330	-	-	0	0	-	3.300	3.150	3.300	-	-	0	-	0.00%
2019-12-03	0	0.330	0.315	0.330	0.330	0.330	20,000	6,600	0.3300	3.300	3.150	3.300	3.300	3.300	2,000	3.3000	1.54%
2019-12-02	0	0.325	0.320	0.335	0.325	0.340	3,745,000	1,252,550	0.3345	3.250	3.200	3.350	3.250	3.400	374,500	3.3446	1.56%
2019-11-29	0	0.320	0.325	0.330	0.320	0.330	225,000	73,150	0.3251	3.200	3.250	3.300	3.200	3.300	22,500	3.2511	-1.54%
2019-11-28	0	0.325	0.315	0.325	-	-	0	0	-	3.250	3.150	3.250	-	-	0	-	-1.52%
2019-11-27	0	0.330	0.325	0.330	0.325	0.335	5,965,000	1,949,750	0.3269	3.300	3.250	3.300	3.250	3.350	596,500	3.2687	3.13%
2019-11-26	0	0.320	0.320	0.325	0.315	0.325	3,335,000	1,052,650	0.3156	3.200	3.200	3.250	3.150	3.250	333,500	3.1564	1.59%
2019-11-25	0	0.315	0.315	0.320	0.300	0.315	790,000	243,275	0.3079	3.150	3.150	3.200	3.000	3.150	79,000	3.0794	1.61%
2019-11-22	0	0.310	0.305	0.320	0.305	0.315	1,355,000	420,275	0.3102	3.100	3.050	3.200	3.050	3.150	135,500	3.1017	-3.12%
2019-11-21	0	0.320	0.320	0.325	0.315	0.320	7,685,000	2,458,000	0.3198	3.200	3.200	3.250	3.150	3.200	768,500	3.1984	1.59%
2019-11-20	0	0.315	0.310	0.315	0.315	0.320	105,000	33,100	0.3152	3.150	3.100	3.150	3.150	3.200	10,500	3.1524	5.00%
2019-11-19	0	0.300	0.300	0.320	0.300	0.315	420,000	131,725	0.3136	3.000	3.000	3.200	3.000	3.150	42,000	3.1363	-3.23%
2019-11-18	0	0.310	0.280	0.310	0.305	0.310	500,000	153,500	0.3070	3.100	2.800	3.100	3.050	3.100	50,000	3.0700	3.33%
2019-11-15	0	0.300	0.300	0.315	0.300	0.310	980,000	298,075	0.3042	3.000	3.000	3.150	3.000	3.100	98,000	3.0416	0.00%
2019-11-14	0	0.300	0.280	0.300	0.300	0.300	550,000	165,000	0.3000	3.000	2.800	3.000	3.000	3.000	55,000	3.0000	-3.23%
2019-11-13	0	0.310	0.310	0.315	0.300	0.310	1,090,000	334,150	0.3066	3.100	3.100	3.150	3.000	3.100	109,000	3.0656	-3.12%
2019-11-12	0	0.320	0.305	0.320	0.290	0.320	1,065,000	335,525	0.3150	3.200	3.050	3.200	2.900	3.200	106,500	3.1505	12.28%
2019-11-11	0	0.285	0.280	0.285	0.275	0.300	1,705,000	483,550	0.2836	2.850	2.800	2.850	2.750	3.000	170,500	2.8361	-6.56%
2019-11-08	0	0.305	0.305	0.315	0.300	0.315	445,000	134,825	0.3030	3.050	3.050	3.150	3.000	3.150	44,500	3.0298	-3.17%
2019-11-07	0	0.315	0.310	0.315	0.310	0.320	605,000	187,875	0.3105	3.150	3.100	3.150	3.100	3.200	60,500	3.1054	-1.56%
2019-11-06	0	0.320	0.310	0.320	0.310	0.320	1,160,000	368,000	0.3172	3.200	3.100	3.200	3.100	3.200	116,000	3.1724	3.23%
2019-11-05	0	0.310	0.315	0.320	0.310	0.330	750,000	236,475	0.3153	3.100	3.150	3.200	3.100	3.300	75,000	3.1530	-1.59%
2019-11-04	0	0.315	0.310	0.315	0.300	0.315	95,000	29,050	0.3058	3.150	3.100	3.150	3.000	3.150	9,500	3.0579	0.00%
2019-11-01	0	0.315	0.300	0.315	0.305	0.315	80,000	24,500	0.3063	3.150	3.000	3.150	3.050	3.150	8,000	3.0625	0.00%
2019-10-31	0	0.315	0.305	0.320	0.300	0.315	3,125,000	938,275	0.3002	3.150	3.050	3.200	3.000	3.150	312,500	3.0025	1.61%
2019-10-30	0	0.310	0.305	0.310	0.305	0.315	1,390,000	429,750	0.3092	3.100	3.050	3.100	3.050	3.150	139,000	3.0917	-1.59%
2019-10-29	0	0.315	0.305	0.320	0.305	0.315	610,000	188,900	0.3097	3.150	3.050	3.200	3.050	3.150	61,000	3.0967	1.61%
2019-10-28	0	0.310	0.310	0.320	0.285	0.320	1,050,000	316,275	0.3012	3.100	3.100	3.200	2.850	3.200	105,000	3.0121	-1.59%
2019-10-25	0	0.315	0.310	0.320	0.310	0.320	535,000	170,475	0.3186	3.150	3.100	3.200	3.100	3.200	53,500	3.1864	-3.08%
2019-10-24	0	0.325	0.305	0.325	0.305	0.335	280,000	90,225	0.3222	3.250	3.050	3.250	3.050	3.350	28,000	3.2223	6.56%
2019-10-23	0	0.305	0.300	0.320	0.295	0.320	1,575,000	477,350	0.3031	3.050	3.000	3.200	2.950	3.200	157,500	3.0308	-3.17%
2019-10-22	0	0.315	0.310	0.320	0.310	0.330	2,885,000	914,450	0.3170	3.150	3.100	3.200	3.100	3.300	288,500	3.1697	-11.27%
2019-10-21	0	0.355	0.340	0.350	0.315	0.360	3,025,000	1,032,400	0.3413	3.550	3.400	3.500	3.150	3.600	302,500	3.4129	10.94%
2019-10-18	0	0.320	0.315	0.320	0.310	0.325	150,000	47,250	0.3150	3.200	3.150	3.200	3.100	3.250	15,000	3.1500	0.00%
2019-10-17	0	0.320	0.315	0.325	0.310	0.320	440,000	140,225	0.3187	3.200	3.150	3.250	3.100	3.200	44,000	3.1869	1.59%
2019-10-16	0	0.315	0.305	0.320	0.305	0.315	265,000	80,975	0.3056	3.150	3.050	3.200	3.050	3.150	26,500	3.0557	3.28%
2019-10-15	0	0.305	0.300	0.310	0.305	0.315	325,000	99,275	0.3055	3.050	3.000	3.100	3.050	3.150	32,500	3.0546	-3.17%
2019-10-14	0	0.315	0.315	0.320	0.300	0.320	565,000	172,400	0.3051	3.150	3.150	3.200	3.000	3.200	56,500	3.0513	0.00%
2019-10-11	0	0.315	0.300	0.315	0.300	0.315	1,155,000	349,350	0.3025	3.150	3.000	3.150	3.000	3.150	115,500	3.0247	1.61%
2019-10-10	0	0.310	0.305	0.320	0.300	0.310	505,000	154,625	0.3062	3.100	3.050	3.200	3.000	3.100	50,500	3.0619	0.00%
2019-10-09	0	0.310	0.305	0.330	0.305	0.350	1,460,000	460,825	0.3156	3.100	3.050	3.300	3.050	3.500	146,000	3.1563	-1.59%
2019-10-08	0	0.315	0.300	0.320	0.305	0.320	495,000	153,600	0.3103	3.150	3.000	3.200	3.050	3.200	49,500	3.1030	5.00%
2019-10-04	0	0.300	0.300	0.305	0.290	0.300	1,180,000	347,850	0.2948	3.000	3.000	3.050	2.900	3.000	118,000	2.9479	-4.76%
2019-10-03	0	0.315	0.305	0.315	0.305	0.315	755,000	234,425	0.3105	3.150	3.050	3.150	3.050	3.150	75,500	3.1050	0.00%
2019-10-02	0	0.315	0.315	0.320	0.315	0.325	275,000	88,125	0.3205	3.150	3.150	3.200	3.150	3.250	27,500	3.2045	0.00%
2019-09-30	0	0.315	0.305	0.320	0.305	0.320	1,300,000	406,275	0.3125	3.150	3.050	3.200	3.050	3.200	130,000	3.1252	-3.08%
2019-09-27	0	0.325	0.325	0.340	0.320	0.330	1,020,000	329,525	0.3231	3.250	3.250	3.400	3.200	3.300	102,000	3.2306	-1.52%
2019-09-26	0	0.330	0.330	0.340	0.330	0.335	885,000	293,025	0.3311	3.300	3.300	3.400	3.300	3.350	88,500	3.3110	-2.94%
2019-09-25	0	0.340	0.340	0.345	0.320	0.350	1,320,000	448,175	0.3395	3.400	3.400	3.450	3.200	3.500	132,000	3.3953	3.03%
2019-09-24	0	0.330	0.325	0.330	0.310	0.335	305,000	97,525	0.3198	3.300	3.250	3.300	3.100	3.350	30,500	3.1975	0.00%
2019-09-23	0	0.330	0.325	0.330	0.270	0.335	3,665,000	1,123,850	0.3066	3.300	3.250	3.300	2.700	3.350	366,500	3.0664	1.54%
2019-09-20	0	0.325	0.325	0.330	0.315	0.360	2,400,000	785,275	0.3272	3.250	3.250	3.300	3.150	3.600	240,000	3.2720	-7.14%
2019-09-19	0	0.350	0.340	0.350	0.340	0.385	3,385,000	1,201,100	0.3548	3.500	3.400	3.500	3.400	3.850	338,500	3.5483	-7.89%
2019-09-18	0	0.380	0.370	0.380	0.360	0.410	2,495,000	989,000	0.3964	3.800	3.700	3.800	3.600	4.100	249,500	3.9639	0.00%
2019-09-17	0	0.380	0.375	0.385	0.365	0.460	9,065,000	3,666,375	0.4045	3.800	3.750	3.850	3.650	4.600	906,500	4.0445	-13.64%
2019-09-16	0	0.440	0.435	0.445	0.365	0.460	11,335,000	4,693,150	0.4140	4.400	4.350	4.450	3.650	4.600	1,133,500	4.1404	23.94%
2019-09-13	0	0.355	0.350	0.365	0.305	0.375	9,780,000	3,436,275	0.3514	3.550	3.500	3.650	3.050	3.750	978,000	3.5136	16.39%
2019-09-12	0	0.305	0.300	0.305	0.280	0.315	5,083,000	1,526,670	0.3003	3.050	3.000	3.050	2.800	3.150	508,300	3.0035	10.91%
2019-09-11	0	0.275	0.275	0.280	0.236	0.315	20,785,000	5,845,300	0.2812	2.750	2.750	2.800	2.360	3.150	2,078,500	2.8123	14.58%
2019-09-10	0	0.240	0.231	0.235	0.189	0.305	87,240,000	18,634,200	0.2136	2.400	2.310	2.350	1.890	3.050	8,724,000	2.1360	26.32%
2019-09-09	0	0.190	0.207	0.209	0.190	0.230	1,435,000	293,000	0.2042	1.900	2.070	2.090	1.900	2.300	143,500	2.0418	-12.84%
2019-09-06	0	0.218	0.214	0.238	0.218	0.220	150,000	32,890	0.2193	2.180	2.140	2.380	2.180	2.200	15,000	2.1927	0.46%
2019-09-05	0	0.217	0.215	0.217	0.217	0.235	1,140,000	258,960	0.2272	2.170	2.150	2.170	2.170	2.350	114,000	2.2716	-9.58%
2019-09-04	0	0.240	0.240	0.243	0.228	0.240	790,000	183,935	0.2328	2.400	2.400	2.430	2.280	2.400	79,000	2.3283	5.26%
2019-09-03	0	0.228	0.220	0.228	0.228	0.228	20,000	4,560	0.2280	2.280	2.200	2.280	2.280	2.280	2,000	2.2800	0.00%
2019-09-02	0	0.228	0.218	0.228	0.218	0.237	255,000	57,225	0.2244	2.280	2.180	2.280	2.180	2.370	25,500	2.2441	3.17%
2019-08-30	0	0.221	0.221	0.222	0.220	0.223	230,000	50,920	0.2214	2.210	2.210	2.220	2.200	2.230	23,000	2.2139	-5.56%
2019-08-29	0	0.234	0.234	0.240	-	-	0	0	-	2.340	2.340	2.400	-	-	0	-	1.74%
2019-08-28	0	0.230	0.223	0.247	0.230	0.230	95,000	21,850	0.2300	2.300	2.230	2.470	2.300	2.300	9,500	2.3000	3.14%
2019-08-27	0	0.223	0.223	0.230	0.222	0.246	1,100,000	248,175	0.2256	2.230	2.230	2.300	2.220	2.460	110,000	2.2561	-3.04%
2019-08-26	0	0.230	0.230	0.231	0.221	0.240	1,745,000	400,500	0.2295	2.300	2.300	2.310	2.210	2.400	174,500	2.2951	4.07%
2019-08-23	0	0.221	0.201	0.221	0.222	0.243	510,000	117,680	0.2307	2.210	2.010	2.210	2.220	2.430	51,000	2.3075	-3.91%
2019-08-22	0	0.230	0.230	0.243	0.227	0.230	40,000	9,190	0.2298	2.300	2.300	2.430	2.270	2.300	4,000	2.2975	-4.96%
2019-08-21	0	0.242	0.233	0.250	0.233	0.242	160,000	37,425	0.2339	2.420	2.330	2.500	2.330	2.420	16,000	2.3391	3.86%
2019-08-20	0	0.233	0.230	0.236	0.230	0.260	710,000	167,455	0.2359	2.330	2.300	2.360	2.300	2.600	71,000	2.3585	-1.69%
2019-08-19	0	0.237	0.237	0.238	0.237	0.250	120,000	28,895	0.2408	2.370	2.370	2.380	2.370	2.500	12,000	2.4079	-1.25%
2019-08-16	0	0.240	0.238	0.255	0.238	0.270	1,925,000	479,580	0.2491	2.400	2.380	2.550	2.380	2.700	192,500	2.4913	-1.23%
2019-08-15	0	0.243	0.243	0.250	0.237	0.244	890,000	214,390	0.2409	2.430	2.430	2.500	2.370	2.440	89,000	2.4089	0.00%
2019-08-14	0	0.243	0.240	0.250	0.242	0.260	315,000	78,680	0.2498	2.430	2.400	2.500	2.420	2.600	31,500	2.4978	1.25%
2019-08-13	0	0.240	0.240	0.247	0.239	0.250	330,000	80,555	0.2441	2.400	2.400	2.470	2.390	2.500	33,000	2.4411	-4.00%
2019-08-12	0	0.250	0.255	0.260	0.245	0.265	255,000	64,125	0.2515	2.500	2.550	2.600	2.450	2.650	25,500	2.5147	-7.41%
2019-08-09	0	0.270	0.244	0.270	0.246	0.270	70,000	17,555	0.2508	2.700	2.440	2.700	2.460	2.700	7,000	2.5079	8.87%
2019-08-08	0	0.248	0.241	0.260	0.246	0.285	990,000	258,140	0.2607	2.480	2.410	2.600	2.460	2.850	99,000	2.6075	-0.40%
2019-08-07	0	0.249	0.242	0.249	0.239	0.260	325,000	80,850	0.2488	2.490	2.420	2.490	2.390	2.600	32,500	2.4877	1.63%
2019-08-06	0	0.245	0.239	0.245	0.221	0.250	425,000	101,700	0.2393	2.450	2.390	2.450	2.210	2.500	42,500	2.3929	-3.92%
2019-08-05	0	0.255	0.241	0.249	0.232	0.255	2,625,000	634,450	0.2417	2.550	2.410	2.490	2.320	2.550	262,500	2.4170	4.08%
2019-08-02	0	0.245	0.240	0.248	0.240	0.265	4,075,000	1,020,705	0.2505	2.450	2.400	2.480	2.400	2.650	407,500	2.5048	-10.91%
2019-08-01	0	0.275	0.270	0.275	0.270	0.280	820,000	226,625	0.2764	2.750	2.700	2.750	2.700	2.800	82,000	2.7637	-5.17%
2019-07-31	0	0.290	0.285	0.295	0.285	0.290	85,000	24,500	0.2882	2.900	2.850	2.950	2.850	2.900	8,500	2.8824	-4.92%
2019-07-30	0	0.305	0.295	0.305	0.285	0.335	900,000	271,500	0.3017	3.050	2.950	3.050	2.850	3.350	90,000	3.0167	5.17%
2019-07-29	0	0.290	0.280	0.290	0.275	0.295	1,965,000	556,275	0.2831	2.900	2.800	2.900	2.750	2.950	196,500	2.8309	-4.92%
2019-07-26	0	0.305	0.295	0.305	0.295	0.305	1,440,000	431,525	0.2997	3.050	2.950	3.050	2.950	3.050	144,000	2.9967	-1.61%
2019-07-25	0	0.310	0.305	0.315	0.305	0.320	2,035,000	632,650	0.3109	3.100	3.050	3.150	3.050	3.200	203,500	3.1088	-1.59%
2019-07-24	0	0.315	0.310	0.320	0.310	0.320	895,500	281,357	0.3142	3.150	3.100	3.200	3.100	3.200	89,550	3.1419	-1.56%
2019-07-23	0	0.320	0.315	0.330	0.305	0.330	2,405,000	765,350	0.3182	3.200	3.150	3.300	3.050	3.300	240,500	3.1823	-1.54%
2019-07-22	0	0.325	0.320	0.340	0.325	0.335	380,000	125,900	0.3313	3.250	3.200	3.400	3.250	3.350	38,000	3.3132	-5.80%
2019-07-19	0	0.345	0.325	0.345	0.320	0.375	1,485,000	508,225	0.3422	3.450	3.250	3.450	3.200	3.750	148,500	3.4224	1.47%
2019-07-18	0	0.340	0.340	0.345	0.320	0.350	700,000	235,000	0.3357	3.400	3.400	3.450	3.200	3.500	70,000	3.3571	7.94%
2019-07-17	0	0.315	0.315	0.370	0.310	0.385	1,130,000	392,850	0.3477	3.150	3.150	3.700	3.100	3.850	113,000	3.4765	-3.08%
2019-07-16	0	0.325	0.320	0.355	0.320	0.355	495,000	171,250	0.3460	3.250	3.200	3.550	3.200	3.550	49,500	3.4596	-9.72%
2019-07-15	0	0.360	0.350	0.360	0.350	0.360	315,000	110,475	0.3507	3.600	3.500	3.600	3.500	3.600	31,500	3.5071	9.09%
2019-07-12	0	0.330	0.325	0.365	0.320	0.385	1,070,000	386,575	0.3613	3.300	3.250	3.650	3.200	3.850	107,000	3.6129	-14.29%
2019-07-11	0	0.385	0.380	0.390	0.385	0.385	150,000	57,750	0.3850	3.850	3.800	3.900	3.850	3.850	15,000	3.8500	0.00%
2019-07-10	0	0.385	0.385	0.390	0.385	0.405	655,000	262,250	0.4004	3.850	3.850	3.900	3.850	4.050	65,500	4.0038	-4.94%
2019-07-09	0	0.405	0.390	0.405	0.380	0.410	1,300,000	507,675	0.3905	4.050	3.900	4.050	3.800	4.100	130,000	3.9052	5.19%
2019-07-08	0	0.385	0.385	0.395	0.380	0.390	865,000	330,800	0.3824	3.850	3.850	3.950	3.800	3.900	86,500	3.8243	-4.94%
2019-07-05	0	0.405	0.395	0.410	0.395	0.405	75,000	29,675	0.3957	4.050	3.950	4.100	3.950	4.050	7,500	3.9567	1.25%
2019-07-04	0	0.400	0.385	0.400	0.385	0.400	1,010,000	394,575	0.3907	4.000	3.850	4.000	3.850	4.000	101,000	3.9067	-1.23%
2019-07-03	0	0.405	0.390	0.405	0.380	0.405	890,000	349,725	0.3929	4.050	3.900	4.050	3.800	4.050	89,000	3.9295	-1.22%
2019-07-02	0	0.410	0.395	0.410	0.380	0.425	685,000	268,225	0.3916	4.100	3.950	4.100	3.800	4.250	68,500	3.9157	-2.38%
2019-06-28	0	0.420	0.400	0.425	0.365	0.430	1,755,000	702,375	0.4002	4.200	4.000	4.250	3.650	4.300	175,500	4.0021	10.53%
2019-06-27	0	0.380	0.370	0.380	0.370	0.385	2,570,000	977,175	0.3802	3.800	3.700	3.800	3.700	3.850	257,000	3.8022	5.56%
2019-06-26	0	0.360	0.360	0.370	0.315	0.370	5,845,000	2,035,300	0.3482	3.600	3.600	3.700	3.150	3.700	584,500	3.4821	2.86%
2019-06-25	0	0.350	0.340	0.355	0.340	0.350	610,000	210,775	0.3455	3.500	3.400	3.550	3.400	3.500	61,000	3.4553	0.00%
2019-06-24	0	0.350	0.350	0.355	0.350	0.355	1,360,000	476,525	0.3504	3.500	3.500	3.550	3.500	3.550	136,000	3.5039	-1.41%
2019-06-21	0	0.355	0.350	0.360	0.350	0.370	2,940,000	1,042,450	0.3546	3.550	3.500	3.600	3.500	3.700	294,000	3.5457	-5.33%
2019-06-20	0	0.375	0.355	0.375	0.355	0.385	1,685,000	618,750	0.3672	3.750	3.550	3.750	3.550	3.850	168,500	3.6721	0.00%
2019-06-19	0	0.375	0.360	0.375	0.350	0.385	3,190,000	1,158,525	0.3632	3.750	3.600	3.750	3.500	3.850	319,000	3.6317	2.74%
2019-06-18	0	0.365	0.360	0.375	0.355	0.380	780,000	285,525	0.3661	3.650	3.600	3.750	3.550	3.800	78,000	3.6606	-7.59%
2019-06-17	0	0.395	0.365	0.395	0.355	0.400	440,000	166,300	0.3780	3.950	3.650	3.950	3.550	4.000	44,000	3.7795	1.28%
2019-06-14	0	0.390	0.380	0.395	0.380	0.400	1,100,000	428,825	0.3898	3.900	3.800	3.950	3.800	4.000	110,000	3.8984	2.63%
2019-06-13	0	0.380	0.375	0.385	0.365	0.400	1,905,000	729,200	0.3828	3.800	3.750	3.850	3.650	4.000	190,500	3.8278	-1.30%
2019-06-12	0	0.385	0.360	0.385	0.360	0.390	795,000	293,625	0.3693	3.850	3.600	3.850	3.600	3.900	79,500	3.6934	-2.53%
2019-06-11	0	0.395	0.390	0.400	0.380	0.395	605,000	236,200	0.3904	3.950	3.900	4.000	3.800	3.950	60,500	3.9041	0.00%
2019-06-10	0	0.395	0.385	0.400	0.340	0.415	5,020,000	1,919,250	0.3823	3.950	3.850	4.000	3.400	4.150	502,000	3.8232	-4.82%
2019-06-06	0	0.415	0.400	0.415	0.300	0.470	29,275,000	11,321,475	0.3867	4.150	4.000	4.150	3.000	4.700	2,927,500	3.8673	-8.79%
2019-06-05	0	0.455	0.445	0.455	0.440	0.495	7,810,000	3,588,250	0.4594	4.550	4.450	4.550	4.400	4.950	781,000	4.5944	-7.14%
2019-06-04	0	0.490	0.495	0.500	0.490	0.510	2,930,000	1,451,200	0.4953	4.900	4.950	5.000	4.900	5.100	293,000	4.9529	-3.92%
2019-06-03	0	0.510	0.500	0.510	0.500	0.510	445,000	225,850	0.5075	5.100	5.000	5.100	5.000	5.100	44,500	5.0753	0.00%
2019-05-31	0	0.510	0.500	0.520	0.500	0.520	990,000	510,800	0.5160	5.100	5.000	5.200	5.000	5.200	99,000	5.1596	0.00%
2019-05-30	0	0.510	0.500	0.510	0.500	0.520	605,000	308,750	0.5103	5.100	5.000	5.100	5.000	5.200	60,500	5.1033	-1.92%
2019-05-29	0	0.520	0.510	0.520	0.510	0.520	875,000	453,900	0.5187	5.200	5.100	5.200	5.100	5.200	87,500	5.1874	0.00%
2019-05-28	0	0.520	0.520	0.530	0.520	0.550	2,280,000	1,211,650	0.5314	5.200	5.200	5.300	5.200	5.500	228,000	5.3143	-5.45%
2019-05-27	0	0.550	0.540	0.550	0.540	0.590	1,730,000	963,050	0.5567	5.500	5.400	5.500	5.400	5.900	173,000	5.5668	-5.17%
2019-05-24	0	0.580	0.570	0.580	0.540	0.600	4,610,000	2,657,900	0.5766	5.800	5.700	5.800	5.400	6.000	461,000	5.7655	3.57%
2019-05-23	0	0.560	0.550	0.560	0.540	0.560	1,240,000	691,600	0.5577	5.600	5.500	5.600	5.400	5.600	124,000	5.5774	0.00%
2019-05-22	0	0.560	0.550	0.560	0.550	0.570	1,200,000	667,000	0.5558	5.600	5.500	5.600	5.500	5.700	120,000	5.5583	0.00%
2019-05-21	0	0.560	0.550	0.560	0.540	0.570	2,310,000	1,275,800	0.5523	5.600	5.500	5.600	5.400	5.700	231,000	5.5229	3.70%
2019-05-20	0	0.540	0.540	0.550	0.530	0.560	1,785,000	972,950	0.5451	5.400	5.400	5.500	5.300	5.600	178,500	5.4507	3.85%
2019-05-17	0	0.520	0.520	0.530	0.520	0.570	2,420,000	1,308,250	0.5406	5.200	5.200	5.300	5.200	5.700	242,000	5.4060	-7.14%
2019-05-16	0	0.560	0.550	0.560	0.540	0.590	10,395,000	5,924,250	0.5699	5.600	5.500	5.600	5.400	5.900	1,039,500	5.6991	7.69%
2019-05-15	0	0.520	0.520	0.530	0.510	0.540	3,305,000	1,731,900	0.5240	5.200	5.200	5.300	5.100	5.400	330,500	5.2402	1.96%
2019-05-14	0	0.510	0.510	0.520	0.490	0.520	3,275,000	1,652,900	0.5047	5.100	5.100	5.200	4.900	5.200	327,500	5.0470	2.00%
2019-05-10	0	0.500	0.500	0.520	0.500	0.550	3,620,000	1,892,300	0.5227	5.000	5.000	5.200	5.000	5.500	362,000	5.2273	-1.96%
2019-05-09	0	0.510	0.500	0.510	0.490	0.510	5,620,000	2,816,675	0.5012	5.100	5.000	5.100	4.900	5.100	562,000	5.0119	4.08%
2019-05-08	0	0.490	0.490	0.495	0.480	0.495	2,320,000	1,128,375	0.4864	4.900	4.900	4.950	4.800	4.950	232,000	4.8637	-2.00%
2019-05-07	0	0.500	0.490	0.500	0.470	0.510	3,445,000	1,701,450	0.4939	5.000	4.900	5.000	4.700	5.100	344,500	4.9389	3.09%
2019-05-06	0	0.485	0.485	0.490	0.485	0.510	1,790,000	885,375	0.4946	4.850	4.850	4.900	4.850	5.100	179,000	4.9462	-1.02%
2019-05-03	0	0.490	0.490	0.500	0.490	0.495	290,000	142,700	0.4921	4.900	4.900	5.000	4.900	4.950	29,000	4.9207	-2.00%
2019-05-02	0	0.500	0.495	0.500	0.495	0.500	395,000	196,325	0.4970	5.000	4.950	5.000	4.950	5.000	39,500	4.9703	1.01%
2019-04-30	0	0.495	0.495	0.500	0.495	0.500	290,000	144,750	0.4991	4.950	4.950	5.000	4.950	5.000	29,000	4.9914	-1.00%
2019-04-29	0	0.500	0.500	0.510	0.495	0.520	765,000	386,425	0.5051	5.000	5.000	5.100	4.950	5.200	76,500	5.0513	0.00%
2019-04-26	0	0.500	0.495	0.510	0.490	0.500	1,375,000	681,425	0.4956	5.000	4.950	5.100	4.900	5.000	137,500	4.9558	2.04%
2019-04-25	0	0.490	0.485	0.490	0.480	0.495	740,000	363,150	0.4907	4.900	4.850	4.900	4.800	4.950	74,000	4.9074	-2.00%
2019-04-24	0	0.500	0.495	0.500	0.490	0.500	1,005,000	497,125	0.4947	5.000	4.950	5.000	4.900	5.000	100,500	4.9465	0.00%
2019-04-23	0	0.500	0.500	0.510	0.495	0.500	350,000	174,925	0.4998	5.000	5.000	5.100	4.950	5.000	35,000	4.9979	1.01%
2019-04-18	0	0.495	0.495	0.510	0.490	0.500	795,000	394,950	0.4968	4.950	4.950	5.100	4.900	5.000	79,500	4.9679	-2.94%
2019-04-17	0	0.510	0.495	0.510	0.495	0.550	5,805,000	2,980,400	0.5134	5.100	4.950	5.100	4.950	5.500	580,500	5.1342	0.00%
2019-04-16	0	0.510	0.510	0.520	0.500	0.530	1,890,000	954,300	0.5049	5.100	5.100	5.200	5.000	5.300	189,000	5.0492	2.00%
2019-04-15	0	0.500	0.500	0.510	0.495	0.520	2,025,000	1,027,125	0.5072	5.000	5.000	5.100	4.950	5.200	202,500	5.0722	0.00%
2019-04-12	0	0.500	0.500	0.520	0.495	0.510	725,000	365,000	0.5034	5.000	5.000	5.200	4.950	5.100	72,500	5.0345	0.00%
2019-04-11	0	0.500	0.500	0.510	0.500	0.510	3,840,000	1,928,900	0.5023	5.000	5.000	5.100	5.000	5.100	384,000	5.0232	-1.96%
2019-04-10	0	0.510	0.510	0.520	0.500	0.530	2,690,000	1,379,400	0.5128	5.100	5.100	5.200	5.000	5.300	269,000	5.1279	-1.92%
2019-04-09	0	0.520	0.520	0.530	0.500	0.530	2,970,000	1,530,350	0.5153	5.200	5.200	5.300	5.000	5.300	297,000	5.1527	0.00%
2019-04-08	0	0.520	0.520	0.530	0.520	0.540	1,215,000	641,250	0.5278	5.200	5.200	5.300	5.200	5.400	121,500	5.2778	-1.89%
2019-04-04	0	0.530	0.530	0.540	0.530	0.560	1,920,000	1,041,300	0.5423	5.300	5.300	5.400	5.300	5.600	192,000	5.4234	-3.64%
2019-04-03	0	0.550	0.550	0.570	0.550	0.600	5,015,000	2,883,350	0.5749	5.500	5.500	5.700	5.500	6.000	501,500	5.7495	-1.79%
2019-04-02	0	0.560	0.560	0.570	0.540	0.610	18,505,000	10,708,650	0.5787	5.600	5.600	5.700	5.400	6.100	1,850,500	5.7869	5.66%
2019-04-01	0	0.530	0.530	0.540	0.495	0.540	3,915,000	2,055,425	0.5250	5.300	5.300	5.400	4.950	5.400	391,500	5.2501	7.07%
2019-03-29	0	0.495	0.490	0.495	0.490	0.495	460,000	227,450	0.4945	4.950	4.900	4.950	4.900	4.950	46,000	4.9446	0.00%
2019-03-28	0	0.495	0.490	0.495	0.490	0.510	355,000	175,175	0.4935	4.950	4.900	4.950	4.900	5.100	35,500	4.9345	-1.00%
2019-03-27	0	0.500	0.490	0.500	0.480	0.510	1,570,000	772,450	0.4920	5.000	4.900	5.000	4.800	5.100	157,000	4.9201	2.04%
2019-03-26	0	0.490	0.490	0.500	0.490	0.500	480,000	236,900	0.4935	4.900	4.900	5.000	4.900	5.000	48,000	4.9354	-1.01%
2019-03-25	0	0.495	0.490	0.500	0.485	0.500	855,000	419,775	0.4910	4.950	4.900	5.000	4.850	5.000	85,500	4.9096	0.00%
2019-03-22	0	0.495	0.495	0.500	0.495	0.520	1,005,000	504,025	0.5015	4.950	4.950	5.000	4.950	5.200	100,500	5.0152	0.00%
2019-03-21	0	0.495	0.490	0.495	0.495	0.520	2,105,000	1,066,850	0.5068	4.950	4.900	4.950	4.950	5.200	210,500	5.0682	-4.81%
2019-03-20	0	0.520	0.510	0.530	0.485	0.530	5,125,000	2,630,825	0.5133	5.200	5.100	5.300	4.850	5.300	512,500	5.1333	5.05%
2019-03-19	0	0.495	0.485	0.500	0.480	0.510	5,085,000	2,497,050	0.4911	4.950	4.850	5.000	4.800	5.100	508,500	4.9106	-2.94%
2019-03-18	0	0.510	0.500	0.510	0.500	0.520	960,000	489,650	0.5101	5.100	5.000	5.100	5.000	5.200	96,000	5.1005	0.00%
2019-03-15	0	0.510	0.510	0.520	0.510	0.530	3,390,000	1,743,700	0.5144	5.100	5.100	5.200	5.100	5.300	339,000	5.1437	0.00%
2019-03-14	0	0.510	0.510	0.520	0.500	0.530	1,990,000	1,022,450	0.5138	5.100	5.100	5.200	5.000	5.300	199,000	5.1379	-5.56%
2019-03-13	0	0.540	0.520	0.540	0.520	0.550	3,375,000	1,812,950	0.5372	5.400	5.200	5.400	5.200	5.500	337,500	5.3717	-1.82%
2019-03-12	0	0.550	0.540	0.550	0.500	0.550	22,085,000	12,039,650	0.5452	5.500	5.400	5.500	5.000	5.500	2,208,500	5.4515	7.84%
2019-03-11	0	0.510	0.510	0.520	0.510	0.560	4,775,000	2,534,750	0.5308	5.100	5.100	5.200	5.100	5.600	477,500	5.3084	-5.56%
2019-03-08	0	0.540	0.530	0.540	0.530	0.560	5,090,000	2,764,700	0.5432	5.400	5.300	5.400	5.300	5.600	509,000	5.4316	-5.26%
2019-03-07	0	0.570	0.550	0.570	0.550	0.580	5,285,000	2,949,300	0.5581	5.700	5.500	5.700	5.500	5.800	528,500	5.5805	-1.72%
2019-03-06	0	0.580	0.560	0.580	0.530	0.610	49,540,000	27,898,050	0.5631	5.800	5.600	5.800	5.300	6.100	4,954,000	5.6314	5.45%
2019-03-05	0	0.550	0.550	0.560	0.540	0.600	12,035,000	6,794,300	0.5645	5.500	5.500	5.600	5.400	6.000	1,203,500	5.6455	-6.78%
2019-03-04	0	0.590	0.580	0.590	0.570	0.610	18,215,000	10,782,900	0.5920	5.900	5.800	5.900	5.700	6.100	1,821,500	5.9198	0.00%
2019-03-01	0	0.590	0.580	0.590	0.580	0.640	36,955,000	22,232,950	0.6016	5.900	5.800	5.900	5.800	6.400	3,695,500	6.0162	-1.67%
2019-02-28	0	0.600	0.590	0.600	0.590	0.620	6,415,000	3,881,600	0.6051	6.000	5.900	6.000	5.900	6.200	641,500	6.0508	-3.23%
2019-02-27	0	0.620	0.610	0.620	0.610	0.640	3,845,000	2,392,200	0.6222	6.200	6.100	6.200	6.100	6.400	384,500	6.2216	-1.59%
2019-02-26	0	0.630	0.620	0.630	0.610	0.640	11,560,000	7,270,200	0.6289	6.300	6.200	6.300	6.100	6.400	1,156,000	6.2891	1.61%
2019-02-25	0	0.620	0.610	0.630	0.610	0.640	4,605,000	2,840,950	0.6169	6.200	6.100	6.300	6.100	6.400	460,500	6.1693	0.00%
2019-02-22	0	0.620	0.610	0.620	0.600	0.650	36,855,000	22,933,300	0.6223	6.200	6.100	6.200	6.000	6.500	3,685,500	6.2226	1.64%
2019-02-21	0	0.610	0.600	0.610	0.570	0.630	40,590,000	24,708,100	0.6087	6.100	6.000	6.100	5.700	6.300	4,059,000	6.0872	5.17%
2019-02-20	0	0.580	0.580	0.590	0.570	0.620	27,760,000	16,192,750	0.5833	5.800	5.800	5.900	5.700	6.200	2,776,000	5.8331	-3.33%
2019-02-19	0	0.600	0.600	0.610	0.600	0.670	31,700,000	20,344,150	0.6418	6.000	6.000	6.100	6.000	6.700	3,170,000	6.4177	-4.76%
2019-02-18	0	0.630	0.630	0.640	0.600	0.810	146,620,000	106,153,350	0.7240	6.300	6.300	6.400	6.000	8.100	14,662,000	7.2400	3.28%
2019-02-15	0	0.610	0.610	0.620	0.540	0.690	240,180,000	145,880,600	0.6074	6.100	6.100	6.200	5.400	6.900	24,018,000	6.0738