Prices and Webb-site Total Returns

XIMEI RESOURCES HOLDING LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09936	2020-03-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-10	15.07	15.07	15.16	15.01	16.84	1,647,000	26,155,032	15.880	15.07	15.07	15.16	15.01	16.84	1,647,000	15.880	-8.89%
2026-07-09	16.54	16.50	16.57	15.62	16.78	1,670,500	27,015,785	16.172	16.54	16.50	16.57	15.62	16.78	1,670,500	16.172	-0.78%
2026-07-08	16.67	16.67	16.82	16.39	17.23	1,449,000	24,213,152	16.710	16.67	16.67	16.82	16.39	17.23	1,449,000	16.710	-1.13%
2026-07-07	16.86	16.60	16.86	16.26	17.90	1,409,000	23,888,996	16.955	16.86	16.60	16.86	16.26	17.90	1,409,000	16.955	-4.75%
2026-07-06	17.70	17.70	17.89	17.11	18.74	1,931,000	34,352,830	17.790	17.70	17.70	17.89	17.11	18.74	1,931,000	17.790	-5.25%
2026-07-03	18.68	18.50	18.70	18.36	21.72	3,003,500	59,362,133	19.764	18.68	18.50	18.70	18.36	21.72	3,003,500	19.764	-10.79%
2026-07-02	20.94	20.94	21.24	20.48	24.20	3,016,800	67,596,183	22.407	20.94	20.94	21.24	20.48	24.20	3,016,800	22.407	-6.33%
2026-06-30	22.42	22.38	22.42	19.68	22.72	3,095,500	66,268,362	21.408	22.35	22.31	22.35	19.62	22.65	3,104,612	21.345	14.04%
2026-06-29	19.66	19.61	19.90	18.57	20.24	1,935,000	38,039,200	19.659	19.60	19.55	19.84	18.52	20.18	1,940,696	19.601	3.91%
2026-06-26	18.92	18.71	18.94	17.65	19.80	1,863,000	34,871,580	18.718	18.86	18.66	18.88	17.60	19.74	1,868,484	18.663	-1.46%
2026-06-25	19.20	19.20	19.40	15.98	19.80	4,350,500	80,414,854	18.484	19.14	19.14	19.34	15.93	19.74	4,363,306	18.430	17.43%
2026-06-24	16.35	16.35	16.39	15.87	16.92	1,451,500	23,835,190	16.421	16.30	16.30	16.34	15.82	16.87	1,455,773	16.373	-0.24%
2026-06-23	16.39	16.35	16.61	15.92	18.10	2,342,000	39,034,705	16.667	16.34	16.30	16.56	15.87	18.05	2,348,894	16.618	-9.40%
2026-06-22	18.09	18.09	18.10	14.11	18.25	2,902,500	47,859,314	16.489	18.04	18.04	18.05	14.07	18.20	2,911,044	16.441	23.31%
2026-06-18	14.67	14.67	14.85	14.58	15.99	2,311,000	34,646,390	14.992	14.63	14.63	14.81	14.54	15.94	2,317,802	14.948	-7.68%
2026-06-17	15.89	15.89	15.99	15.70	17.47	2,007,500	32,948,360	16.413	15.84	15.84	15.94	15.65	17.42	2,013,409	16.364	-2.28%
2026-06-16	16.26	16.26	16.46	15.38	17.50	2,299,000	37,468,507	16.298	16.21	16.21	16.41	15.33	17.45	2,305,767	16.250	0.87%
2026-06-15	16.12	16.11	16.19	15.20	16.73	1,866,500	30,095,170	16.124	16.07	16.06	16.14	15.16	16.68	1,871,994	16.077	8.55%
2026-06-12	14.85	14.85	15.05	14.03	16.00	1,581,500	23,315,040	14.742	14.81	14.81	15.01	13.99	15.95	1,586,155	14.699	5.84%
2026-06-11	14.03	14.03	14.14	13.24	14.25	2,016,895	27,708,096	13.738	13.99	13.99	14.10	13.20	14.21	2,022,832	13.698	-0.50%
2026-06-10	14.10	14.10	14.20	13.66	16.27	3,085,568	44,115,666	14.297	14.06	14.06	14.16	13.62	16.22	3,094,650	14.255	-14.18%
2026-06-09	16.43	16.43	16.55	15.88	16.85	1,589,541	26,037,050	16.380	16.38	16.38	16.50	15.83	16.80	1,594,220	16.332	0.80%
2026-06-08	16.30	16.30	16.38	16.17	17.24	1,589,612	26,405,204	16.611	16.25	16.25	16.33	16.12	17.19	1,594,291	16.562	-6.54%
2026-06-05	17.44	17.44	17.70	16.23	18.30	2,281,586	40,114,332	17.582	17.39	17.39	17.65	16.18	18.25	2,288,302	17.530	3.20%
2026-06-04	16.90	16.90	17.15	16.06	18.06	3,222,680	53,929,600	16.734	16.85	16.85	17.10	16.01	18.01	3,232,166	16.685	-5.85%
2026-06-03	17.95	17.93	17.98	16.20	19.08	40,895,033	672,454,285	16.443	17.90	17.88	17.93	16.15	19.02	41,015,408	16.395	-10.25%
2026-06-02	20.00	19.94	20.00	19.40	22.14	3,513,295	70,831,745	20.161	19.94	19.88	19.94	19.34	22.08	3,523,636	20.102	-7.06%
2026-06-01	21.52	21.20	21.52	20.00	23.32	2,861,298	63,566,842	22.216	21.46	21.14	21.46	19.94	23.25	2,869,720	22.151	8.03%
2026-05-29	19.92	19.92	20.10	18.01	20.52	1,417,500	27,655,710	19.510	19.86	19.86	20.04	17.96	20.46	1,421,672	19.453	4.29%
2026-05-28	19.10	19.10	19.34	18.73	19.97	1,141,500	21,968,607	19.245	19.04	19.04	19.28	18.68	19.91	1,144,860	19.189	-3.29%
2026-05-27	19.75	19.71	19.99	19.00	21.90	1,411,000	29,294,135	20.761	19.69	19.65	19.93	18.94	21.84	1,415,153	20.700	3.95%
2026-05-26	19.00	19.00	19.20	18.04	20.88	1,955,000	37,545,540	19.205	18.94	18.94	19.14	17.99	20.82	1,960,755	19.149	-3.85%
2026-05-22	19.76	19.76	19.80	18.48	20.90	3,074,000	62,003,812	20.170	19.70	19.70	19.74	18.43	20.84	3,083,048	20.111	3.40%
2026-05-21	19.11	19.11	19.53	18.90	20.60	2,118,300	41,510,888	19.596	19.05	19.05	19.47	18.84	20.54	2,124,535	19.539	-3.58%
2026-05-20	19.82	19.82	20.18	17.14	20.50	3,899,000	76,679,766	19.667	19.76	19.76	20.12	17.09	20.44	3,910,477	19.609	12.61%
2026-05-19	17.60	17.23	17.70	14.42	17.75	2,390,000	38,201,340	15.984	17.55	17.18	17.65	14.38	17.70	2,397,035	15.937	13.84%
2026-05-18	15.46	15.46	15.82	13.55	16.16	2,541,000	38,618,410	15.198	15.41	15.41	15.77	13.51	16.11	2,548,479	15.154	13.26%
2026-05-15	13.65	13.65	13.79	12.03	14.04	2,218,000	28,669,162	12.926	13.61	13.61	13.75	11.99	14.00	2,224,529	12.888	10.53%
2026-05-14	12.35	12.35	12.45	11.78	13.33	1,884,500	23,220,840	12.322	12.31	12.31	12.41	11.75	13.29	1,890,047	12.286	-4.26%
2026-05-13	12.90	12.88	12.90	12.52	14.60	1,689,000	22,881,600	13.547	12.86	12.84	12.86	12.48	14.56	1,693,972	13.508	-10.48%
2026-05-12	14.41	14.42	14.51	14.36	16.00	1,517,000	22,930,270	15.116	14.37	14.38	14.47	14.32	15.95	1,521,465	15.071	-8.57%
2026-05-11	15.76	15.70	15.78	14.32	15.76	1,800,000	26,749,450	14.861	15.71	15.65	15.73	14.28	15.71	1,805,298	14.817	8.24%
2026-05-08	14.56	14.44	14.56	14.15	14.76	1,078,500	15,545,670	14.414	14.52	14.40	14.52	14.11	14.72	1,081,675	14.372	-0.07%
2026-05-07	14.57	14.56	14.57	14.20	16.40	1,386,000	20,160,250	14.546	14.53	14.52	14.53	14.16	16.35	1,390,080	14.503	1.18%
2026-05-06	14.40	14.35	14.40	14.35	15.07	1,313,500	19,169,955	14.595	14.36	14.31	14.36	14.31	15.03	1,317,366	14.552	0.84%
2026-05-05	14.28	14.28	14.48	14.14	15.59	1,098,550	16,105,453	14.661	14.24	14.24	14.44	14.10	15.54	1,101,784	14.618	-8.93%
2026-05-04	15.68	15.46	15.68	15.35	16.40	995,000	15,867,925	15.948	15.63	15.41	15.63	15.30	16.35	997,929	15.901	-0.32%
2026-04-30	15.73	15.57	15.75	15.50	16.65	1,025,000	16,280,700	15.884	15.68	15.52	15.70	15.45	16.60	1,028,017	15.837	-6.37%
2026-04-29	16.80	16.51	16.90	15.86	17.10	942,500	15,627,950	16.581	16.75	16.46	16.85	15.81	17.05	945,274	16.533	2.56%
2026-04-28	16.38	16.10	16.38	15.74	16.38	977,500	15,746,925	16.109	16.33	16.05	16.33	15.69	16.33	980,377	16.062	2.95%
2026-04-27	15.91	15.68	15.97	15.50	16.18	992,500	15,753,962	15.873	15.86	15.63	15.92	15.45	16.13	995,421	15.826	3.99%
2026-04-24	15.30	15.30	15.57	15.10	15.70	1,025,000	15,869,950	15.483	15.26	15.26	15.52	15.06	15.65	1,028,017	15.437	-0.84%
2026-04-23	15.43	15.43	15.68	15.40	16.57	987,500	15,529,700	15.726	15.38	15.38	15.63	15.35	16.52	990,407	15.680	-6.82%
2026-04-22	16.56	16.48	16.56	16.00	16.77	940,000	15,367,975	16.349	16.51	16.43	16.51	15.95	16.72	942,767	16.301	-1.31%
2026-04-21	16.78	16.40	16.78	15.80	17.45	985,000	16,453,050	16.704	16.73	16.35	16.73	15.75	17.40	987,899	16.655	6.20%
2026-04-20	15.80	15.63	15.80	15.23	15.87	975,000	15,241,525	15.632	15.75	15.58	15.75	15.19	15.82	977,870	15.586	3.74%
2026-04-17	15.23	15.20	15.50	14.85	15.42	252,500	3,825,525	15.151	15.19	15.16	15.45	14.81	15.37	253,243	15.106	3.61%
2026-04-16	14.70	14.70	15.00	14.54	15.54	365,000	5,421,725	14.854	14.66	14.66	14.96	14.50	15.49	366,074	14.810	-1.93%
2026-04-15	14.99	14.84	14.99	14.70	15.68	357,500	5,409,025	15.130	14.95	14.80	14.95	14.66	15.63	358,552	15.086	-4.46%
2026-04-14	15.69	15.48	15.69	15.48	16.70	312,500	4,968,475	15.899	15.64	15.43	15.64	15.43	16.65	313,420	15.852	-2.30%
2026-04-13	16.06	15.80	16.08	14.52	16.06	510,000	7,726,212	15.149	16.01	15.75	16.03	14.48	16.01	511,501	15.105	6.43%
2026-04-10	15.09	14.85	15.10	14.49	15.30	350,000	5,206,875	14.877	15.05	14.81	15.06	14.45	15.26	351,030	14.833	-0.85%
2026-04-09	15.22	14.93	15.22	14.33	15.90	540,000	7,953,437	14.729	15.18	14.89	15.18	14.29	15.85	541,589	14.685	-2.69%
2026-04-08	15.64	15.36	15.68	15.00	15.96	412,500	6,432,075	15.593	15.59	15.31	15.63	14.96	15.91	413,714	15.547	4.27%
2026-04-02	15.00	14.86	15.17	14.23	15.18	595,000	8,761,925	14.726	14.96	14.82	15.13	14.19	15.14	596,751	14.683	6.99%
2026-04-01	14.02	14.02	14.40	13.90	14.50	197,500	2,793,250	14.143	13.98	13.98	14.36	13.86	14.46	198,081	14.102	0.86%
2026-03-31	13.90	13.90	14.26	13.85	14.70	157,500	2,223,675	14.119	13.86	13.86	14.22	13.81	14.66	157,964	14.077	-5.44%
2026-03-30	14.70	14.47	14.72	13.84	14.92	557,500	8,155,075	14.628	14.66	14.43	14.68	13.80	14.88	559,141	14.585	6.21%
2026-03-27	13.84	13.81	14.06	13.10	14.16	402,500	5,500,950	13.667	13.80	13.77	14.02	13.06	14.12	403,685	13.627	0.95%
2026-03-26	13.71	13.65	13.75	13.23	14.19	452,500	6,221,375	13.749	13.67	13.61	13.71	13.19	14.15	453,832	13.709	-2.21%
2026-03-25	14.02	13.82	14.05	13.76	14.86	417,500	5,943,325	14.236	13.98	13.78	14.01	13.72	14.82	418,729	14.194	-1.68%
2026-03-24	14.26	14.10	14.29	13.50	15.26	427,500	6,044,275	14.139	14.22	14.06	14.25	13.46	15.22	428,758	14.097	4.09%
2026-03-23	13.70	13.70	13.86	13.26	14.76	781,500	10,772,775	13.785	13.66	13.66	13.82	13.22	14.72	783,800	13.744	-4.13%
2026-03-20	14.29	14.09	14.29	13.30	14.60	622,500	8,841,650	14.203	14.25	14.05	14.25	13.26	14.56	624,332	14.162	6.01%
2026-03-19	13.48	13.44	13.55	13.20	14.00	1,220,000	16,584,225	13.594	13.44	13.40	13.51	13.16	13.96	1,223,591	13.554	-3.23%
2026-03-18	13.93	13.93	14.10	13.82	14.55	315,000	4,468,100	14.184	13.89	13.89	14.06	13.78	14.51	315,927	14.143	-1.55%
2026-03-17	14.15	14.00	14.15	13.90	15.17	325,000	4,704,275	14.475	14.11	13.96	14.11	13.86	15.13	325,957	14.432	-0.70%
2026-03-16	14.25	13.82	14.28	13.49	14.60	510,000	7,135,875	13.992	14.21	13.78	14.24	13.45	14.56	511,501	13.951	4.17%
2026-03-13	13.68	13.68	13.96	13.50	14.66	757,500	10,748,550	14.190	13.64	13.64	13.92	13.46	14.62	759,730	14.148	-6.17%
2026-03-12	14.58	14.58	14.74	12.99	15.20	535,000	7,656,100	14.310	14.54	14.54	14.70	12.95	15.16	536,575	14.268	-2.74%
2026-03-11	14.99	14.95	14.99	14.45	15.75	527,500	7,895,675	14.968	14.95	14.91	14.95	14.41	15.70	529,053	14.924	-0.73%
2026-03-10	15.10	15.10	15.15	15.00	16.79	495,000	7,730,350	15.617	15.06	15.06	15.11	14.96	16.74	496,457	15.571	1.96%
2026-03-09	14.81	14.81	14.98	13.88	15.88	1,530,000	22,753,575	14.872	14.77	14.77	14.94	13.84	15.83	1,534,504	14.828	-10.68%
2026-03-06	16.58	16.32	16.58	15.21	17.56	2,771,500	44,762,850	16.151	16.53	16.27	16.53	15.17	17.51	2,779,658	16.104	-7.37%
2026-03-05	17.90	17.30	17.90	17.70	21.00	1,428,000	27,115,190	18.988	17.85	17.25	17.85	17.65	20.94	1,432,203	18.933	-7.35%
2026-03-04	19.32	18.97	19.35	18.70	20.86	1,622,200	32,078,819	19.775	19.26	18.91	19.29	18.65	20.80	1,626,975	19.717	-0.82%
2026-03-03	19.48	19.35	19.52	18.29	22.36	3,670,140	74,437,476	20.282	19.42	19.29	19.46	18.24	22.29	3,680,943	20.222	-6.17%
2026-03-02	20.76	20.72	20.80	15.10	20.80	4,515,100	84,172,811	18.643	20.70	20.66	20.74	15.06	20.74	4,528,390	18.588	34.11%
2026-02-27	15.48	15.45	15.52	14.09	15.97	1,075,000	16,440,550	15.294	15.43	15.40	15.47	14.05	15.92	1,078,164	15.249	10.73%
2026-02-26	13.98	13.97	14.19	13.63	14.88	895,000	12,755,125	14.252	13.94	13.93	14.15	13.59	14.84	897,634	14.210	-1.69%
2026-02-25	14.22	14.22	14.30	11.90	14.50	2,269,500	30,876,120	13.605	14.18	14.18	14.26	11.87	14.46	2,276,180	13.565	23.44%
2026-02-24	11.52	11.51	11.74	11.23	11.80	245,000	2,827,500	11.541	11.49	11.48	11.71	11.20	11.77	245,721	11.507	-2.29%
2026-02-23	11.79	11.79	11.86	10.41	11.90	342,500	3,953,700	11.544	11.76	11.76	11.83	10.38	11.87	343,508	11.510	13.26%
2026-02-20	10.41	10.39	10.45	10.00	10.50	250,000	2,562,225	10.249	10.38	10.36	10.42	9.971	10.47	250,736	10.219	0.77%
2026-02-16	10.33	10.30	10.52	9.970	10.68	210,000	2,146,400	10.221	10.30	10.27	10.49	9.941	10.65	210,618	10.191	-0.67%
2026-02-13	10.40	10.40	10.42	9.500	10.77	152,500	1,579,200	10.355	10.37	10.37	10.39	9.472	10.74	152,949	10.325	-2.80%
2026-02-12	10.70	10.72	10.80	10.32	11.00	715,000	7,719,300	10.796	10.67	10.69	10.77	10.29	10.97	717,105	10.765	4.59%
2026-02-11	10.23	10.20	10.26	9.530	10.53	415,000	4,195,125	10.109	10.20	10.17	10.23	9.502	10.50	416,222	10.079	6.23%
2026-02-10	9.630	9.500	9.750	9.490	9.760	192,500	1,860,925	9.6671	9.602	9.472	9.721	9.462	9.731	193,067	9.6388	-2.73%
2026-02-09	9.900	9.850	9.900	9.570	9.990	277,500	2,740,575	9.8759	9.871	9.821	9.871	9.542	9.961	278,317	9.8470	3.45%
2026-02-06	9.570	9.460	9.570	9.450	9.790	275,000	2,642,100	9.6076	9.542	9.432	9.542	9.422	9.761	275,809	9.5794	-3.33%
2026-02-05	9.900	9.710	9.980	9.500	10.31	272,500	2,680,100	9.8352	9.871	9.682	9.951	9.472	10.28	273,302	9.8064	-4.26%
2026-02-04	10.34	10.21	10.34	9.130	10.62	755,000	7,605,525	10.074	10.31	10.18	10.31	9.103	10.59	757,222	10.044	7.15%
2026-02-03	9.650	9.470	9.650	8.740	9.670	462,500	4,232,700	9.1518	9.622	9.442	9.622	8.714	9.642	463,861	9.1249	13.40%
2026-02-02	8.510	8.450	8.680	8.450	9.190	652,500	5,679,950	8.7049	8.485	8.425	8.655	8.425	9.163	654,421	8.6794	-4.81%
2026-01-30	8.940	8.940	9.160	8.880	9.300	415,000	3,754,850	9.0478	8.914	8.914	9.133	8.854	9.273	416,222	9.0213	-8.78%
2026-01-29	9.800	9.800	9.940	9.600	10.40	482,500	4,758,750	9.8627	9.771	9.771	9.911	9.572	10.37	483,920	9.8337	-3.35%
2026-01-28	10.14	10.14	10.25	9.000	10.14	552,500	5,396,925	9.7682	10.11	10.11	10.22	8.974	10.11	554,126	9.7395	7.42%
2026-01-27	9.440	9.440	9.490	8.890	9.610	657,500	6,064,425	9.2235	9.412	9.412	9.462	8.864	9.582	659,435	9.1964	5.59%
2026-01-26	8.940	8.890	8.940	8.430	10.00	765,000	6,904,475	9.0255	8.914	8.864	8.914	8.405	9.971	767,252	8.9990	6.05%
2026-01-23	8.430	8.380	8.430	8.240	8.480	355,200	2,968,112	8.3562	8.405	8.355	8.405	8.216	8.455	356,246	8.3316	3.06%
2026-01-22	8.180	8.180	8.230	7.940	8.230	165,000	1,340,125	8.1220	8.156	8.156	8.206	7.917	8.206	165,486	8.0981	0.62%
2026-01-21	8.130	8.140	8.170	7.830	8.350	572,500	4,678,000	8.1712	8.106	8.116	8.146	7.807	8.325	574,185	8.1472	3.17%
2026-01-20	7.880	7.820	7.960	7.560	8.000	92,500	713,925	7.7181	7.857	7.797	7.937	7.538	7.977	92,772	7.6955	2.20%
2026-01-19	7.710	7.580	7.740	7.350	7.800	422,500	3,231,400	7.6483	7.687	7.558	7.717	7.328	7.777	423,744	7.6258	3.49%
2026-01-16	7.450	7.400	7.490	7.400	7.920	162,500	1,229,125	7.5638	7.428	7.378	7.468	7.378	7.897	162,978	7.5416	-3.25%
2026-01-15	7.700	7.700	7.740	7.550	7.890	45,000	348,075	7.7350	7.677	7.677	7.717	7.528	7.867	45,132	7.7123	-1.91%
2026-01-14	7.850	7.690	7.860	7.580	8.210	362,500	2,844,275	7.8463	7.827	7.667	7.837	7.558	8.186	363,567	7.8232	-1.26%
2026-01-13	7.950	7.830	7.960	7.140	8.100	1,067,500	8,196,950	7.6786	7.927	7.807	7.937	7.119	8.076	1,070,642	7.6561	8.90%
2026-01-12	7.300	7.210	7.320	6.770	7.380	517,500	3,700,850	7.1514	7.279	7.189	7.299	6.750	7.358	519,023	7.1304	9.45%
2026-01-09	6.670	6.630	6.760	6.600	6.800	170,000	1,139,125	6.7007	6.650	6.611	6.740	6.581	6.780	170,500	6.6811	0.76%
2026-01-08	6.620	6.620	6.700	6.320	6.710	240,000	1,554,900	6.4788	6.601	6.601	6.680	6.301	6.690	240,706	6.4597	4.91%
2026-01-07	6.310	6.310	6.330	6.260	6.390	240,000	1,517,850	6.3244	6.291	6.291	6.311	6.242	6.371	240,706	6.3058	-1.10%
2026-01-06	6.380	6.380	6.470	6.300	6.470	435,000	2,790,225	6.4143	6.361	6.361	6.451	6.282	6.451	436,280	6.3955	1.75%
2026-01-05	6.270	6.220	6.280	6.100	6.320	345,000	2,162,825	6.2691	6.252	6.202	6.262	6.082	6.301	346,016	6.2507	2.79%
2026-01-02	6.100	6.100	6.150	6.100	6.500	392,500	2,459,525	6.2663	6.082	6.082	6.132	6.082	6.481	393,655	6.2479	-6.15%
2025-12-31	6.500	6.500	6.540	6.400	6.700	277,500	1,826,950	6.5836	6.481	6.481	6.521	6.381	6.680	278,317	6.5643	-3.13%
2025-12-30	6.710	6.710	6.850	6.680	6.850	160,000	1,080,375	6.7523	6.690	6.690	6.830	6.660	6.830	160,471	6.7325	0.45%
2025-12-29	6.680	6.680	6.730	6.660	7.050	400,000	2,703,325	6.7583	6.660	6.660	6.710	6.640	7.029	401,177	6.7385	-0.15%
2025-12-24	6.690	6.680	6.880	6.650	6.690	160,000	1,066,225	6.6639	6.670	6.660	6.860	6.630	6.670	160,471	6.6443	0.45%
2025-12-23	6.660	6.640	6.800	6.660	7.000	170,000	1,143,050	6.7238	6.640	6.621	6.780	6.640	6.979	170,500	6.7041	-2.06%
2025-12-22	6.800	6.800	6.880	6.610	6.900	155,000	1,054,050	6.8003	6.780	6.780	6.860	6.591	6.880	155,456	6.7804	-1.02%
2025-12-19	6.870	6.830	6.900	6.690	6.870	147,500	1,001,475	6.7897	6.850	6.810	6.880	6.670	6.850	147,934	6.7697	2.69%
2025-12-18	6.690	6.690	6.810	6.620	6.830	160,000	1,069,625	6.6852	6.670	6.670	6.790	6.601	6.810	160,471	6.6655	0.00%
2025-12-17	6.690	6.690	6.840	6.620	6.990	167,500	1,126,250	6.7239	6.670	6.670	6.820	6.601	6.969	167,993	6.7041	-0.89%
2025-12-16	6.750	6.750	6.840	6.580	6.910	515,000	3,483,300	6.7637	6.730	6.730	6.820	6.561	6.890	516,516	6.7438	-3.30%
2025-12-15	6.980	6.930	7.050	6.880	7.120	175,000	1,235,025	7.0573	6.960	6.910	7.029	6.860	7.099	175,515	7.0366	-0.57%
2025-12-12	7.020	7.010	7.180	6.920	7.200	165,000	1,170,125	7.0917	6.999	6.989	7.159	6.900	7.179	165,486	7.0709	-1.96%
2025-12-11	7.160	6.970	7.170	7.030	7.170	182,500	1,299,000	7.1178	7.139	6.950	7.149	7.009	7.149	183,037	7.0969	0.85%
2025-12-10	7.100	7.100	7.150	6.960	7.140	260,000	1,834,175	7.0545	7.079	7.079	7.129	6.940	7.119	260,765	7.0338	2.45%
2025-12-09	6.930	6.930	6.960	6.830	7.020	257,500	1,782,750	6.9233	6.910	6.910	6.940	6.810	6.999	258,258	6.9030	-1.56%
2025-12-08	7.040	6.970	7.140	6.960	7.090	147,500	1,032,850	7.0024	7.019	6.950	7.119	6.940	7.069	147,934	6.9818	0.00%
2025-12-05	7.040	7.030	7.130	6.910	7.150	142,500	1,001,575	7.0286	7.019	7.009	7.109	6.890	7.129	142,919	7.0080	1.15%
2025-12-04	6.960	6.960	7.080	6.960	7.180	237,500	1,684,650	7.0933	6.940	6.940	7.059	6.940	7.159	238,199	7.0724	-2.52%
2025-12-03	7.140	7.100	7.230	6.980	7.230	242,500	1,724,850	7.1128	7.119	7.079	7.209	6.960	7.209	243,214	7.0919	1.85%
2025-12-02	7.010	7.010	7.050	7.010	7.260	255,000	1,800,400	7.0604	6.989	6.989	7.029	6.989	7.239	255,751	7.0397	-3.31%
2025-12-01	7.250	7.130	7.340	6.490	7.250	977,500	6,870,500	7.0286	7.229	7.109	7.318	6.471	7.229	980,377	7.0080	16.00%
2025-11-28	6.250	6.250	6.310	6.160	6.350	205,000	1,285,400	6.2702	6.232	6.232	6.291	6.142	6.331	205,603	6.2518	1.46%
2025-11-27	6.160	6.160	6.290	6.120	6.180	182,500	1,124,075	6.1593	6.142	6.142	6.272	6.102	6.162	183,037	6.1412	-0.81%
2025-11-26	6.210	6.200	6.260	6.100	6.270	180,000	1,112,675	6.1815	6.192	6.182	6.242	6.082	6.252	180,530	6.1634	1.80%
2025-11-25	6.100	6.100	6.150	6.060	6.340	182,500	1,131,825	6.2018	6.082	6.082	6.132	6.042	6.321	183,037	6.1836	-3.63%
2025-11-24	6.330	6.230	6.330	6.050	6.340	223,500	1,389,600	6.2174	6.311	6.212	6.311	6.032	6.321	224,158	6.1992	2.93%
2025-11-21	6.150	6.140	6.150	6.050	6.470	497,500	3,138,550	6.3086	6.132	6.122	6.132	6.032	6.451	498,964	6.2901	-5.82%
2025-11-20	6.530	6.360	6.530	6.400	6.800	355,000	2,325,450	6.5506	6.511	6.341	6.511	6.381	6.780	356,045	6.5313	-3.12%
2025-11-19	6.740	6.740	6.800	6.740	7.000	267,500	1,824,025	6.8188	6.720	6.720	6.780	6.720	6.979	268,287	6.7988	-2.60%
2025-11-18	6.920	6.830	6.920	6.880	7.300	565,000	3,996,625	7.0737	6.900	6.810	6.900	6.860	7.279	566,663	7.0529	-3.08%
2025-11-17	7.140	7.100	7.250	7.140	7.300	265,000	1,917,050	7.2342	7.119	7.079	7.229	7.119	7.279	265,780	7.2129	-2.19%
2025-11-14	7.300	7.300	7.390	7.190	7.400	322,500	2,356,450	7.3068	7.279	7.279	7.368	7.169	7.378	323,449	7.2854	-0.27%
2025-11-13	7.320	7.320	7.420	7.020	7.500	360,000	2,627,300	7.2981	7.299	7.299	7.398	6.999	7.478	361,060	7.2766	5.93%
2025-11-12	6.910	6.910	7.170	6.530	7.450	592,500	4,235,275	7.1481	6.890	6.890	7.149	6.511	7.428	594,244	7.1272	-4.82%
2025-11-11	7.260	7.150	7.260	6.970	7.300	807,500	5,826,350	7.2153	7.239	7.129	7.239	6.950	7.279	809,877	7.1941	5.83%
2025-11-10	6.860	6.850	6.960	6.750	7.060	287,000	1,970,265	6.8650	6.840	6.830	6.940	6.730	7.039	287,845	6.8449	-2.83%
2025-11-07	7.060	6.860	7.100	6.830	7.070	272,500	1,898,725	6.9678	7.039	6.840	7.079	6.810	7.049	273,302	6.9473	3.52%
2025-11-06	6.820	6.800	6.970	6.670	7.150	297,500	2,048,925	6.8871	6.800	6.780	6.950	6.650	7.129	298,376	6.8669	4.12%
2025-11-05	6.550	6.550	6.610	6.360	6.790	482,500	3,171,100	6.5722	6.531	6.531	6.591	6.341	6.770	483,920	6.5529	-3.96%
2025-11-04	6.820	6.690	6.820	6.500	6.920	660,000	4,409,225	6.6806	6.800	6.670	6.800	6.481	6.900	661,943	6.6610	-2.43%
2025-11-03	6.990	6.900	6.990	6.460	7.340	820,000	5,579,350	6.8041	6.969	6.880	6.969	6.441	7.318	822,414	6.7841	-5.92%
2025-10-31	7.430	7.330	7.430	7.000	7.800	1,373,500	10,179,960	7.4117	7.408	7.308	7.408	6.979	7.777	1,377,543	7.3899	-3.51%
2025-10-30	7.700	7.600	7.730	6.680	7.750	2,190,000	16,230,450	7.4112	7.677	7.578	7.707	6.660	7.727	2,196,446	7.3894	18.28%
2025-10-28	6.510	6.330	6.550	6.260	6.790	1,280,000	8,391,050	6.5555	6.491	6.311	6.531	6.242	6.770	1,283,768	6.5363	0.15%
2025-10-27	6.500	6.470	6.520	6.010	6.790	1,370,000	8,929,250	6.5177	6.481	6.451	6.501	5.992	6.770	1,374,033	6.4986	8.33%
2025-10-24	6.000	6.000	6.090	5.850	6.000	322,500	1,913,525	5.9334	5.982	5.982	6.072	5.833	5.982	323,449	5.9160	0.84%
2025-10-23	5.950	5.910	5.960	5.770	6.000	185,000	1,096,100	5.9249	5.933	5.893	5.943	5.753	5.982	185,545	5.9075	-2.78%
2025-10-22	6.120	6.070	6.150	6.000	6.150	180,000	1,093,800	6.0767	6.102	6.052	6.132	5.982	6.132	180,530	6.0588	-2.24%
2025-10-21	6.260	6.130	6.260	6.150	6.270	162,500	1,010,575	6.2189	6.242	6.112	6.242	6.132	6.252	162,978	6.2007	2.45%
2025-10-20	6.110	6.110	6.200	5.890	6.210	745,000	4,582,850	6.1515	6.092	6.092	6.182	5.873	6.192	747,193	6.1334	3.56%
2025-10-17	5.900	5.900	5.940	5.870	6.400	305,000	1,838,650	6.0284	5.883	5.883	5.923	5.853	6.381	305,898	6.0107	-4.53%
2025-10-16	6.180	6.180	6.290	6.180	6.680	265,000	1,685,950	6.3621	6.162	6.162	6.272	6.162	6.660	265,780	6.3434	-1.90%
2025-10-15	6.300	6.300	6.350	6.220	6.600	217,500	1,384,650	6.3662	6.282	6.282	6.331	6.202	6.581	218,140	6.3475	2.11%
2025-10-14	6.170	6.040	6.170	6.080	6.600	242,500	1,532,500	6.3196	6.152	6.022	6.152	6.062	6.581	243,214	6.3010	-2.06%
2025-10-13	6.300	6.300	6.390	5.820	6.690	400,000	2,498,500	6.2463	6.282	6.282	6.371	5.803	6.670	401,177	6.2279	1.12%
2025-10-10	6.230	6.210	6.270	6.230	6.450	215,000	1,363,450	6.3416	6.212	6.192	6.252	6.212	6.431	215,633	6.3230	-2.50%
2025-10-09	6.390	6.360	6.400	6.230	6.500	337,500	2,153,850	6.3818	6.371	6.341	6.381	6.212	6.481	338,493	6.3630	-0.47%
2025-10-08	6.420	6.420	6.490	6.300	6.600	412,500	2,655,700	6.4381	6.401	6.401	6.471	6.282	6.581	413,714	6.4192	0.16%
2025-10-06	6.410	6.350	6.410	6.210	6.590	587,500	3,761,725	6.4029	6.391	6.331	6.391	6.192	6.571	589,229	6.3841	3.22%
2025-10-03	6.210	6.210	6.270	6.040	6.390	365,000	2,285,650	6.2621	6.192	6.192	6.252	6.022	6.371	366,074	6.2437	0.32%
2025-10-02	6.190	6.110	6.190	5.880	6.210	595,000	3,631,900	6.1040	6.172	6.092	6.172	5.863	6.192	596,751	6.0861	6.17%
2025-09-30	5.830	5.850	5.880	5.710	6.250	490,000	2,944,325	6.0088	5.813	5.833	5.863	5.693	6.232	491,442	5.9912	-4.43%
2025-09-29	6.100	6.100	6.180	5.600	6.160	610,000	3,603,700	5.9077	6.082	6.082	6.162	5.584	6.142	611,796	5.8904	7.58%
2025-09-26	5.670	5.660	5.710	5.590	5.780	190,000	1,078,000	5.6737	5.653	5.643	5.693	5.574	5.763	190,559	5.6570	1.61%
2025-09-25	5.580	5.560	5.690	5.550	5.740	200,000	1,132,350	5.6618	5.564	5.544	5.673	5.534	5.723	200,589	5.6451	0.54%
2025-09-24	5.550	5.550	5.570	5.290	5.640	327,500	1,801,125	5.4996	5.534	5.534	5.554	5.274	5.623	328,464	5.4835	-1.77%
2025-09-23	5.650	5.650	5.720	5.610	5.890	310,000	1,776,700	5.7313	5.633	5.633	5.703	5.594	5.873	310,912	5.7145	-4.56%
2025-09-22	5.920	5.910	5.940	5.820	6.040	737,500	4,375,825	5.9333	5.903	5.893	5.923	5.803	6.022	739,671	5.9159	0.34%
2025-09-19	5.900	5.860	5.900	5.860	5.940	97,500	575,950	5.9072	5.883	5.843	5.883	5.843	5.923	97,787	5.8898	1.03%
2025-09-18	5.840	5.830	5.840	5.800	6.080	390,000	2,293,575	5.8810	5.823	5.813	5.823	5.783	6.062	391,148	5.8637	-1.35%
2025-09-17	5.920	5.920	6.020	5.920	6.280	367,500	2,228,125	6.0629	5.903	5.903	6.002	5.903	6.262	368,582	6.0451	-4.21%
2025-09-16	6.180	6.180	6.300	6.140	6.380	642,500	3,997,000	6.2210	6.162	6.162	6.282	6.122	6.361	644,391	6.2028	0.82%
2025-09-15	6.130	6.110	6.220	6.130	6.600	1,315,000	8,420,050	6.4031	6.112	6.092	6.202	6.112	6.581	1,318,871	6.3843	-2.54%
2025-09-12	6.290	6.290	6.350	5.990	6.360	960,000	5,858,850	6.1030	6.272	6.272	6.331	5.972	6.341	962,826	6.0851	4.83%
2025-09-11	6.000	5.990	6.040	5.890	6.330	872,500	5,291,975	6.0653	5.982	5.972	6.022	5.873	6.311	875,068	6.0475	1.69%
2025-09-10	5.900	5.850	5.950	5.520	6.020	1,342,500	7,685,650	5.7249	5.883	5.833	5.933	5.504	6.002	1,346,452	5.7081	-1.99%
2025-09-09	6.020	5.970	6.020	5.910	6.200	1,252,500	7,594,000	6.0631	6.002	5.952	6.002	5.893	6.182	1,256,187	6.0453	3.79%
2025-09-08	5.800	5.790	5.830	5.620	5.890	1,165,000	6,736,275	5.7822	5.783	5.773	5.813	5.604	5.873	1,168,429	5.7652	3.39%
2025-09-05	5.610	5.600	5.720	5.610	5.830	475,000	2,728,875	5.7450	5.594	5.584	5.703	5.594	5.813	476,398	5.7281	0.18%
2025-09-04	5.600	5.550	5.660	5.600	6.020	822,500	4,827,500	5.8693	5.584	5.534	5.643	5.584	6.002	824,921	5.8521	-3.78%
2025-09-03	5.820	5.740	5.900	5.700	5.920	430,000	2,505,000	5.8256	5.803	5.723	5.883	5.683	5.903	431,266	5.8085	1.22%
2025-09-02	5.750	5.750	5.850	5.750	6.200	560,000	3,344,350	5.9721	5.733	5.733	5.833	5.733	6.182	561,648	5.9545	-3.36%
2025-09-01	5.950	5.920	6.000	5.750	6.060	477,500	2,834,650	5.9364	5.933	5.903	5.982	5.733	6.042	478,906	5.9190	2.94%
2025-08-29	5.780	5.780	5.810	5.750	6.080	727,500	4,308,750	5.9227	5.763	5.763	5.793	5.733	6.062	729,641	5.9053	-6.02%
2025-08-28	6.150	6.090	6.190	5.650	6.220	1,007,500	6,049,900	6.0049	6.132	6.072	6.172	5.633	6.202	1,010,466	5.9872	2.50%
2025-08-27	6.000	5.960	6.000	5.250	6.150	1,157,500	6,517,775	5.6309	5.982	5.943	5.982	5.235	6.132	1,160,907	5.6144	14.07%
2025-08-26	5.260	5.250	5.370	4.900	5.450	410,000	2,199,200	5.3639	5.245	5.235	5.354	4.886	5.434	411,207	5.3482	-2.59%
2025-08-25	5.400	5.370	5.400	5.180	5.480	567,500	3,025,625	5.3315	5.384	5.354	5.384	5.165	5.464	569,170	5.3159	4.05%
2025-08-22	5.190	5.070	5.210	4.900	5.190	365,000	1,835,225	5.0280	5.175	5.055	5.195	4.886	5.175	366,074	5.0133	3.39%
2025-08-21	5.020	5.020	5.050	4.930	5.380	372,500	1,927,075	5.1734	5.005	5.005	5.035	4.916	5.364	373,596	5.1582	-4.20%
2025-08-20	5.240	5.180	5.300	5.010	5.310	422,500	2,187,325	5.1771	5.225	5.165	5.284	4.995	5.294	423,744	5.1619	0.38%
2025-08-19	5.220	5.210	5.250	5.040	5.660	955,000	5,041,550	5.2791	5.205	5.195	5.235	5.025	5.643	957,811	5.2636	8.75%
2025-08-18	4.800	4.760	4.800	4.620	4.800	890,000	4,228,750	4.7514	4.786	4.746	4.786	4.606	4.786	892,620	4.7375	3.23%
2025-08-15	4.650	4.640	4.680	4.550	4.650	490,000	2,260,975	4.6142	4.636	4.626	4.666	4.537	4.636	491,442	4.6007	1.75%
2025-08-14	4.570	4.500	4.570	4.520	4.630	342,500	1,574,500	4.5971	4.557	4.487	4.557	4.507	4.616	343,508	4.5836	-0.65%
2025-08-13	4.600	4.550	4.600	4.490	4.650	885,000	4,042,375	4.5677	4.586	4.537	4.586	4.477	4.636	887,605	4.5542	2.22%
2025-08-12	4.500	4.490	4.530	4.400	4.600	537,500	2,417,525	4.4977	4.487	4.477	4.517	4.387	4.586	539,082	4.4845	0.67%
2025-08-11	4.470	4.400	4.460	4.340	4.530	417,500	1,858,725	4.4520	4.457	4.387	4.447	4.327	4.517	418,729	4.4390	-0.22%
2025-08-08	4.480	4.420	4.480	4.370	4.530	325,000	1,450,725	4.4638	4.467	4.407	4.467	4.357	4.517	325,957	4.4507	-0.67%
2025-08-07	4.510	4.410	4.510	4.310	4.520	385,000	1,709,450	4.4401	4.497	4.397	4.497	4.297	4.507	386,133	4.4271	2.27%
2025-08-06	4.410	4.300	4.420	4.100	4.450	460,000	1,984,025	4.3131	4.397	4.287	4.407	4.088	4.437	461,354	4.3004	1.38%
2025-08-05	4.350	4.310	4.350	4.310	4.610	902,500	4,081,375	4.5223	4.337	4.297	4.337	4.297	4.596	905,157	4.5090	-3.33%
2025-08-04	4.500	4.460	4.500	4.450	4.650	707,500	3,231,325	4.5672	4.487	4.447	4.487	4.437	4.636	709,583	4.5538	-0.66%
2025-08-01	4.530	4.500	4.560	4.260	4.670	932,500	4,169,125	4.4709	4.517	4.487	4.547	4.247	4.656	935,245	4.4578	6.34%
2025-07-31	4.260	4.220	4.270	4.090	4.260	397,500	1,667,375	4.1947	4.247	4.208	4.257	4.078	4.247	398,670	4.1823	1.19%
2025-07-30	4.210	4.200	4.230	4.130	4.300	687,500	2,897,925	4.2152	4.198	4.188	4.218	4.118	4.287	689,524	4.2028	1.94%
2025-07-29	4.130	4.050	4.130	4.000	4.140	347,500	1,425,450	4.1020	4.118	4.038	4.118	3.988	4.128	348,523	4.0900	0.00%
2025-07-28	4.130	4.120	4.180	4.130	4.350	350,000	1,470,125	4.2004	4.118	4.108	4.168	4.118	4.337	351,030	4.1880	-1.43%
2025-07-25	4.190	4.150	4.220	4.070	4.300	507,500	2,137,850	4.2125	4.178	4.138	4.208	4.058	4.287	508,994	4.2001	1.95%
2025-07-24	4.110	4.070	4.130	4.000	4.150	407,500	1,671,000	4.1006	4.098	4.058	4.118	3.988	4.138	408,699	4.0886	-0.24%
2025-07-23	4.120	4.050	4.150	4.050	4.150	325,000	1,336,500	4.1123	4.108	4.038	4.138	4.038	4.138	325,957	4.1002	0.73%
2025-07-22	4.090	4.040	4.130	4.080	4.190	312,500	1,293,750	4.1400	4.078	4.028	4.118	4.068	4.178	313,420	4.1278	-1.68%
2025-07-21	4.160	4.100	4.170	3.990	4.170	347,500	1,414,075	4.0693	4.148	4.088	4.158	3.978	4.158	348,523	4.0573	4.26%
2025-07-18	3.990	3.960	4.100	3.990	4.150	335,000	1,375,450	4.1058	3.978	3.948	4.088	3.978	4.138	335,986	4.0938	-2.68%
2025-07-17	4.100	4.070	4.140	4.010	4.310	437,500	1,796,200	4.1056	4.088	4.058	4.128	3.998	4.297	438,788	4.0936	-3.53%
2025-07-16	4.250	4.200	4.290	4.030	4.310	837,500	3,537,325	4.2237	4.238	4.188	4.277	4.018	4.297	839,965	4.2113	5.72%
2025-07-15	4.020	3.990	4.020	3.900	4.050	425,000	1,697,475	3.9941	4.008	3.978	4.008	3.889	4.038	426,251	3.9823	0.75%
2025-07-14	3.990	3.970	4.000	3.910	4.000	382,500	1,514,025	3.9582	3.978	3.958	3.988	3.899	3.988	383,626	3.9466	1.79%
2025-07-11	3.920	3.860	3.950	3.790	3.950	485,000	1,871,525	3.8588	3.908	3.849	3.938	3.779	3.938	486,428	3.8475	1.82%
2025-07-10	3.850	3.800	3.910	3.840	3.920	325,000	1,262,450	3.8845	3.839	3.789	3.899	3.829	3.908	325,957	3.8731	-1.03%
2025-07-09	3.890	3.810	3.900	3.820	3.910	345,000	1,333,000	3.8638	3.879	3.799	3.889	3.809	3.899	346,016	3.8524	-0.26%
2025-07-08	3.900	3.840	3.940	3.840	3.940	332,500	1,297,600	3.9026	3.889	3.829	3.928	3.829	3.928	333,479	3.8911	0.00%
2025-07-07	3.900	3.800	3.910	3.860	3.980	332,500	1,303,150	3.9192	3.889	3.789	3.899	3.849	3.968	333,479	3.9077	-1.27%
2025-07-04	3.950	3.860	3.990	3.920	4.040	325,000	1,297,500	3.9923	3.938	3.849	3.978	3.908	4.028	325,957	3.9806	-1.74%
2025-07-03	4.020	3.990	4.040	3.970	4.060	367,500	1,474,925	4.0134	4.008	3.978	4.028	3.958	4.048	368,582	4.0016	1.52%
2025-07-02	3.960	3.930	4.050	3.960	4.100	380,000	1,533,750	4.0362	3.948	3.918	4.038	3.948	4.088	381,119	4.0243	-1.74%
2025-06-30	4.030	3.940	4.050	3.880	4.040	432,500	1,726,250	3.9913	4.018	3.928	4.038	3.869	4.028	433,773	3.9796	2.54%
2025-06-27	3.930	3.870	3.960	3.880	4.000	467,500	1,835,875	3.9270	3.918	3.859	3.948	3.869	3.988	468,876	3.9155	0.51%
2025-06-26	3.910	3.850	3.950	3.830	3.910	317,500	1,232,600	3.8822	3.899	3.839	3.938	3.819	3.899	318,435	3.8708	1.56%
2025-06-25	3.850	3.790	3.950	3.820	3.910	445,000	1,722,950	3.8718	3.839	3.779	3.938	3.809	3.899	446,310	3.8604	0.52%
2025-06-24	3.830	3.780	3.850	3.700	3.940	720,000	2,744,550	3.8119	3.819	3.769	3.839	3.689	3.928	722,119	3.8007	-3.04%
2025-06-23	3.950	3.880	3.990	3.910	4.010	290,000	1,154,825	3.9822	3.938	3.869	3.978	3.899	3.998	290,854	3.9705	-1.25%
2025-06-20	4.000	3.910	4.000	3.890	4.010	395,000	1,555,850	3.9389	3.988	3.899	3.988	3.879	3.998	396,163	3.9273	3.90%
2025-06-19	3.850	3.760	3.850	3.760	3.870	395,000	1,506,750	3.8146	3.839	3.749	3.839	3.749	3.859	396,163	3.8034	1.58%
2025-06-18	3.790	3.790	3.860	3.790	3.920	392,500	1,515,100	3.8601	3.779	3.779	3.849	3.779	3.908	393,655	3.8488	-2.07%
2025-06-17	3.870	3.810	3.890	3.750	4.000	575,000	2,237,775	3.8918	3.859	3.799	3.879	3.739	3.988	576,693	3.8804	-4.21%
2025-06-16	4.040	4.040	4.060	3.900	4.050	362,500	1,439,350	3.9706	4.028	4.028	4.048	3.889	4.038	363,567	3.9590	4.12%
2025-06-13	3.880	3.850	4.000	3.880	4.060	297,500	1,192,350	4.0079	3.869	3.839	3.988	3.869	4.048	298,376	3.9961	-2.27%
2025-06-12	3.970	3.960	4.010	3.840	4.110	420,000	1,663,600	3.9610	3.958	3.948	3.998	3.829	4.098	421,236	3.9493	-1.98%
2025-06-11	4.050	4.020	4.060	3.700	4.050	947,500	3,679,000	3.8828	4.038	4.008	4.048	3.689	4.038	950,289	3.8715	6.02%
2025-06-10	3.820	3.780	3.880	3.760	3.960	417,500	1,610,100	3.8565	3.809	3.769	3.869	3.749	3.948	418,729	3.8452	0.79%
2025-06-09	3.790	3.730	3.800	3.490	3.800	635,000	2,253,325	3.5485	3.779	3.719	3.789	3.480	3.789	636,869	3.5381	7.67%
2025-06-06	3.520	3.460	3.520	3.410	3.520	385,000	1,343,050	3.4884	3.510	3.450	3.510	3.400	3.510	386,133	3.4782	1.15%
2025-06-05	3.480	3.420	3.520	3.480	3.530	315,000	1,104,200	3.5054	3.470	3.410	3.510	3.470	3.520	315,927	3.4951	-0.29%
2025-06-04	3.490	3.430	3.520	3.480	3.530	332,500	1,165,725	3.5059	3.480	3.420	3.510	3.470	3.520	333,479	3.4957	0.00%
2025-06-03	3.490	3.440	3.540	3.450	3.570	340,000	1,196,650	3.5196	3.480	3.430	3.530	3.440	3.560	341,001	3.5092	-0.85%
2025-06-02	3.520	3.460	3.610	3.410	3.540	327,500	1,138,725	3.4770	3.510	3.450	3.599	3.400	3.530	328,464	3.4668	1.02%
2025-05-30	3.540	3.450	3.600	3.530	3.590	307,500	1,092,525	3.5529	3.474	3.386	3.533	3.464	3.523	313,326	3.4869	-1.94%
2025-05-29	3.610	3.480	3.610	3.380	3.610	325,000	1,129,625	3.4758	3.543	3.415	3.543	3.317	3.543	331,158	3.4111	5.87%
2025-05-28	3.410	3.410	3.500	3.410	3.620	465,000	1,632,225	3.5102	3.347	3.347	3.435	3.347	3.553	473,811	3.4449	-5.01%
2025-05-27	3.590	3.400	3.620	3.470	3.630	362,500	1,299,475	3.5848	3.523	3.337	3.553	3.405	3.563	369,368	3.5181	-1.10%
2025-05-26	3.630	3.590	3.650	3.590	3.650	320,000	1,161,625	3.6301	3.563	3.523	3.582	3.523	3.582	326,063	3.5626	0.28%
2025-05-23	3.620	3.550	3.620	3.600	3.620	297,500	1,074,800	3.6128	3.553	3.484	3.553	3.533	3.553	303,137	3.5456	0.28%
2025-05-22	3.610	3.580	3.610	3.600	3.640	292,500	1,058,200	3.6178	3.543	3.513	3.543	3.533	3.572	298,042	3.5505	-0.55%
2025-05-21	3.630	3.560	3.650	3.580	3.660	325,000	1,180,975	3.6338	3.563	3.494	3.582	3.513	3.592	331,158	3.5662	0.83%
2025-05-20	3.600	3.560	3.640	3.560	3.660	402,500	1,453,900	3.6122	3.533	3.494	3.572	3.494	3.592	410,126	3.5450	-1.37%
2025-05-19	3.650	3.590	3.700	3.590	3.740	292,500	1,077,225	3.6828	3.582	3.523	3.631	3.523	3.670	298,042	3.6143	-1.08%
2025-05-16	3.690	3.640	3.700	3.690	3.820	320,000	1,203,300	3.7603	3.621	3.572	3.631	3.621	3.749	326,063	3.6904	-0.81%
2025-05-15	3.720	3.660	3.760	3.720	3.800	300,000	1,126,175	3.7539	3.651	3.592	3.690	3.651	3.729	305,684	3.6841	-0.80%
2025-05-14	3.750	3.720	3.750	3.720	3.820	325,000	1,225,850	3.7718	3.680	3.651	3.680	3.651	3.749	331,158	3.7017	0.00%
2025-05-13	3.750	3.720	3.750	3.760	3.950	335,000	1,297,725	3.8738	3.680	3.651	3.680	3.690	3.877	341,347	3.8018	-3.85%
2025-05-12	3.900	3.720	3.980	3.900	3.990	272,500	1,077,325	3.9535	3.827	3.651	3.906	3.827	3.916	277,663	3.8800	0.26%
2025-05-09	3.890	3.820	3.950	3.870	3.960	265,000	1,039,550	3.9228	3.818	3.749	3.877	3.798	3.886	270,021	3.8499	-1.27%
2025-05-08	3.940	3.840	3.990	3.900	3.940	260,000	1,023,800	3.9377	3.867	3.769	3.916	3.827	3.867	264,926	3.8645	-0.25%
2025-05-07	3.950	3.870	3.970	3.910	4.000	290,000	1,150,200	3.9662	3.877	3.798	3.896	3.837	3.926	295,495	3.8925	-0.75%
2025-05-06	3.980	3.880	3.990	3.930	3.990	280,000	1,110,750	3.9670	3.906	3.808	3.916	3.857	3.916	285,305	3.8932	1.27%
2025-05-02	3.930	3.840	4.000	3.920	3.990	277,500	1,093,300	3.9398	3.857	3.769	3.926	3.847	3.916	282,758	3.8666	-0.76%
2025-04-30	3.960	3.860	3.960	3.900	3.990	287,500	1,137,800	3.9576	3.886	3.788	3.886	3.827	3.916	292,947	3.8840	-0.25%
2025-04-29	3.970	3.860	3.980	3.920	3.980	272,500	1,078,350	3.9572	3.896	3.788	3.906	3.847	3.906	277,663	3.8837	0.76%
2025-04-28	3.940	3.750	3.970	3.930	4.000	292,500	1,159,525	3.9642	3.867	3.680	3.896	3.857	3.926	298,042	3.8905	0.00%
2025-04-25	3.940	3.900	3.960	3.880	3.970	285,000	1,119,400	3.9277	3.867	3.827	3.886	3.808	3.896	290,400	3.8547	0.00%
2025-04-24	3.940	3.880	3.950	3.880	3.990	327,500	1,292,875	3.9477	3.867	3.808	3.877	3.808	3.916	333,705	3.8743	-1.25%
2025-04-23	3.990	3.960	4.000	3.910	4.010	317,500	1,262,475	3.9763	3.916	3.886	3.926	3.837	3.935	323,516	3.9024	1.79%
2025-04-22	3.920	3.830	3.930	3.850	4.080	307,500	1,214,300	3.9489	3.847	3.759	3.857	3.778	4.004	313,326	3.8755	-2.00%
2025-04-17	4.000	3.980	4.040	3.860	4.080	452,500	1,797,900	3.9733	3.926	3.906	3.965	3.788	4.004	461,074	3.8994	-1.96%
2025-04-16	4.080	4.020	4.100	4.030	4.150	320,000	1,313,300	4.1041	4.004	3.945	4.024	3.955	4.073	326,063	4.0277	-2.16%
2025-04-15	4.170	4.100	4.170	4.010	4.170	510,000	2,068,475	4.0558	4.092	4.024	4.092	3.935	4.092	519,663	3.9804	3.99%
2025-04-14	4.010	3.900	4.010	3.900	4.010	405,000	1,610,750	3.9772	3.935	3.827	3.935	3.827	3.935	412,674	3.9032	2.82%
2025-04-11	3.900	3.860	3.910	3.890	3.910	295,000	1,150,550	3.9002	3.827	3.788	3.837	3.818	3.837	300,589	3.8276	0.00%
2025-04-10	3.900	3.800	3.900	3.850	3.940	295,000	1,148,175	3.8921	3.827	3.729	3.827	3.778	3.867	300,589	3.8197	2.63%
2025-04-09	3.800	3.800	3.860	3.600	3.790	300,000	1,111,825	3.7061	3.729	3.729	3.788	3.533	3.720	305,684	3.6372	3.54%
2025-04-08	3.670	3.650	3.670	3.600	3.820	387,500	1,441,525	3.7201	3.602	3.582	3.602	3.533	3.749	394,842	3.6509	-2.13%
2025-04-07	3.750	3.650	3.760	3.550	3.900	320,000	1,185,275	3.7040	3.680	3.582	3.690	3.484	3.827	326,063	3.6351	-5.54%
2025-04-03	3.970	3.920	3.970	3.970	4.040	285,000	1,142,775	4.0097	3.896	3.847	3.896	3.896	3.965	290,400	3.9352	-1.73%
2025-04-02	4.040	4.000	4.050	4.020	4.070	280,000	1,133,550	4.0484	3.965	3.926	3.975	3.945	3.994	285,305	3.9731	0.25%
2025-04-01	4.030	3.980	4.070	3.920	4.040	320,000	1,278,850	3.9964	3.955	3.906	3.994	3.847	3.965	326,063	3.9221	2.03%
2025-03-31	3.950	3.950	4.050	3.930	4.060	337,500	1,351,625	4.0048	3.877	3.877	3.975	3.857	3.985	343,895	3.9303	-2.95%
2025-03-28	4.070	4.030	4.070	3.890	4.070	322,500	1,282,900	3.9780	3.994	3.955	3.994	3.818	3.994	328,611	3.9040	3.83%
2025-03-27	3.920	3.890	3.920	3.800	4.170	340,000	1,373,525	4.0398	3.847	3.818	3.847	3.729	4.092	346,442	3.9647	-3.69%
2025-03-26	4.070	3.960	4.080	3.960	4.070	315,000	1,269,750	4.0310	3.994	3.886	4.004	3.886	3.994	320,968	3.9560	0.99%
2025-03-25	4.030	4.010	4.070	3.990	4.080	437,500	1,767,275	4.0395	3.955	3.935	3.994	3.916	4.004	445,789	3.9644	0.50%
2025-03-24	4.010	4.010	4.100	3.970	4.180	417,500	1,696,050	4.0624	3.935	3.935	4.024	3.896	4.102	425,411	3.9869	-1.72%
2025-03-21	4.080	4.040	4.080	4.000	4.080	330,000	1,335,375	4.0466	4.004	3.965	4.004	3.926	4.004	336,253	3.9713	-0.73%
2025-03-20	4.110	4.070	4.120	4.020	4.170	445,000	1,825,100	4.1013	4.034	3.994	4.043	3.945	4.092	453,432	4.0251	-0.24%
2025-03-19	4.120	4.070	4.120	3.990	4.170	390,000	1,590,025	4.0770	4.043	3.994	4.043	3.916	4.092	397,389	4.0012	-0.24%
2025-03-18	4.130	4.100	4.130	4.000	4.200	400,000	1,639,675	4.0992	4.053	4.024	4.053	3.926	4.122	407,579	4.0230	2.99%
2025-03-17	4.010	3.960	4.080	3.890	4.100	466,500	1,863,795	3.9953	3.935	3.886	4.004	3.818	4.024	475,339	3.9210	1.01%
2025-03-14	3.970	3.900	3.970	3.730	4.500	981,000	4,068,770	4.1476	3.896	3.827	3.896	3.661	4.416	999,587	4.0704	10.58%
2025-03-13	3.590	3.550	3.680	3.430	3.640	422,500	1,482,175	3.5081	3.523	3.484	3.612	3.366	3.572	430,505	3.4429	3.16%
2025-03-12	3.480	3.410	3.510	3.350	3.520	325,000	1,111,000	3.4185	3.415	3.347	3.445	3.288	3.455	331,158	3.3549	2.96%
2025-03-11	3.380	3.350	3.420	3.370	3.510	475,000	1,629,250	3.4300	3.317	3.288	3.356	3.307	3.445	484,000	3.3662	-3.98%
2025-03-10	3.520	3.480	3.520	3.360	3.520	572,500	1,971,600	3.4438	3.455	3.415	3.455	3.298	3.455	583,347	3.3798	4.76%
2025-03-07	3.360	3.350	3.360	3.250	3.360	370,000	1,221,450	3.3012	3.298	3.288	3.298	3.190	3.298	377,011	3.2398	2.13%
2025-03-06	3.290	3.250	3.300	3.250	3.350	475,000	1,567,250	3.2995	3.229	3.190	3.239	3.190	3.288	484,000	3.2381	0.61%
2025-03-05	3.270	3.270	3.340	3.160	3.330	422,500	1,361,075	3.2215	3.209	3.209	3.278	3.101	3.268	430,505	3.1616	1.24%
2025-03-04	3.230	3.210	3.240	3.210	3.350	472,500	1,548,400	3.2770	3.170	3.150	3.180	3.150	3.288	481,453	3.2161	-3.58%
2025-03-03	3.350	3.280	3.350	3.220	3.400	630,000	2,091,150	3.3193	3.288	3.219	3.288	3.160	3.337	641,937	3.2576	3.08%
2025-02-28	3.250	3.210	3.270	3.150	3.260	587,500	1,879,300	3.1988	3.190	3.150	3.209	3.091	3.199	598,632	3.1393	1.56%
2025-02-27	3.200	3.160	3.200	3.060	3.200	462,500	1,453,275	3.1422	3.140	3.101	3.140	3.003	3.140	471,263	3.0838	3.23%
2025-02-26	3.100	3.080	3.110	3.100	3.220	470,000	1,469,875	3.1274	3.042	3.023	3.052	3.042	3.160	478,905	3.0692	-1.27%
2025-02-25	3.140	3.080	3.140	3.080	3.250	562,500	1,774,000	3.1538	3.082	3.023	3.082	3.023	3.190	573,158	3.0951	-1.26%
2025-02-24	3.180	3.140	3.180	3.060	3.180	560,000	1,746,500	3.1188	3.121	3.082	3.121	3.003	3.121	570,611	3.0608	3.25%
2025-02-21	3.080	3.050	3.080	3.040	3.080	592,500	1,813,825	3.0613	3.023	2.993	3.023	2.983	3.023	603,726	3.0044	0.98%
2025-02-20	3.050	3.030	3.050	3.040	3.060	392,500	1,195,825	3.0467	2.993	2.974	2.993	2.983	3.003	399,937	2.9900	0.00%
2025-02-19	3.050	3.010	3.050	3.010	3.060	360,000	1,094,575	3.0405	2.993	2.954	2.993	2.954	3.003	366,821	2.9839	-0.33%
2025-02-18	3.060	3.000	3.070	3.000	3.060	367,500	1,109,150	3.0181	3.003	2.944	3.013	2.944	3.003	374,463	2.9620	0.99%
2025-02-17	3.030	3.000	3.030	3.010	3.050	382,500	1,156,400	3.0233	2.974	2.944	2.974	2.954	2.993	389,747	2.9671	0.00%
2025-02-14	3.030	3.010	3.030	3.020	3.050	392,500	1,191,425	3.0355	2.974	2.954	2.974	2.964	2.993	399,937	2.9790	0.00%
2025-02-13	3.030	3.010	3.050	3.020	3.040	362,500	1,098,150	3.0294	2.974	2.954	2.993	2.964	2.983	369,368	2.9730	0.00%
2025-02-12	3.030	3.010	3.030	3.010	3.070	385,000	1,165,450	3.0271	2.974	2.954	2.974	2.954	3.013	392,295	2.9709	-1.30%
2025-02-11	3.070	3.030	3.070	3.000	3.100	410,000	1,249,650	3.0479	3.013	2.974	3.013	2.944	3.042	417,768	2.9913	0.33%
2025-02-10	3.060	3.010	3.080	2.960	3.080	432,500	1,301,700	3.0097	3.003	2.954	3.023	2.905	3.023	440,695	2.9537	3.03%
2025-02-07	2.970	2.910	2.980	2.960	3.010	360,000	1,070,900	2.9747	2.915	2.856	2.925	2.905	2.954	366,821	2.9194	0.68%
2025-02-06	2.950	2.910	2.980	2.910	2.960	370,000	1,089,900	2.9457	2.895	2.856	2.925	2.856	2.905	377,011	2.8909	0.68%
2025-02-05	2.930	2.910	2.960	2.910	2.960	372,500	1,094,500	2.9383	2.876	2.856	2.905	2.856	2.905	379,558	2.8836	0.34%
2025-02-04	2.920	2.890	2.960	2.900	2.950	477,500	1,397,850	2.9274	2.866	2.836	2.905	2.846	2.895	486,547	2.8730	0.34%
2025-02-03	2.910	2.910	2.960	2.910	2.950	387,500	1,135,850	2.9312	2.856	2.856	2.905	2.856	2.895	394,842	2.8767	-0.68%
2025-01-28	2.930	2.890	2.930	2.890	2.950	400,000	1,168,500	2.9213	2.876	2.836	2.876	2.836	2.895	407,579	2.8669	-0.34%
2025-01-27	2.940	2.880	2.940	2.920	2.950	345,000	1,012,775	2.9356	2.885	2.826	2.885	2.866	2.895	351,537	2.8810	1.03%
2025-01-24	2.910	2.890	2.910	2.880	2.970	552,500	1,605,325	2.9056	2.856	2.836	2.856	2.826	2.915	562,968	2.8515	0.34%
2025-01-23	2.900	2.880	2.910	2.880	2.990	512,500	1,501,075	2.9289	2.846	2.826	2.856	2.826	2.934	522,211	2.8745	0.35%
2025-01-22	2.890	2.870	2.900	2.740	3.020	915,000	2,640,050	2.8853	2.836	2.817	2.846	2.689	2.964	932,337	2.8316	-3.34%
2025-01-21	2.990	2.970	3.000	2.970	3.020	342,500	1,030,050	3.0074	2.934	2.915	2.944	2.915	2.964	348,989	2.9515	-0.66%
2025-01-20	3.010	2.960	3.020	2.990	3.080	352,500	1,066,700	3.0261	2.954	2.905	2.964	2.934	3.023	359,179	2.9698	0.67%
2025-01-17	2.990	2.950	3.000	2.980	3.010	367,500	1,098,550	2.9893	2.934	2.895	2.944	2.925	2.954	374,463	2.9337	-0.33%
2025-01-16	3.000	2.960	3.010	2.960	3.030	350,000	1,052,350	3.0067	2.944	2.905	2.954	2.905	2.974	356,632	2.9508	0.33%
2025-01-15	2.990	2.960	3.000	2.960	3.020	335,000	1,004,900	2.9997	2.934	2.905	2.944	2.905	2.964	341,347	2.9439	-0.33%
2025-01-14	3.000	2.950	3.010	2.990	3.020	347,500	1,042,975	3.0014	2.944	2.895	2.954	2.934	2.964	354,084	2.9456	0.33%
2025-01-13	2.990	2.930	3.000	2.970	3.000	370,000	1,105,325	2.9874	2.934	2.876	2.944	2.915	2.944	377,011	2.9318	1.36%
2025-01-10	2.950	2.930	2.960	2.930	2.990	342,500	1,017,150	2.9698	2.895	2.876	2.905	2.876	2.934	348,989	2.9146	-0.67%
2025-01-09	2.970	2.920	2.990	2.930	2.990	322,500	958,950	2.9735	2.915	2.866	2.934	2.876	2.934	328,611	2.9182	0.34%
2025-01-08	2.960	2.920	2.980	2.930	3.010	357,500	1,061,175	2.9683	2.905	2.866	2.925	2.876	2.954	364,274	2.9131	-0.67%
2025-01-07	2.980	2.950	2.990	2.950	3.010	345,000	1,031,450	2.9897	2.925	2.895	2.934	2.895	2.954	351,537	2.9341	0.00%
2025-01-06	2.980	2.960	2.990	2.980	3.030	332,500	998,250	3.0023	2.925	2.905	2.934	2.925	2.974	338,800	2.9464	-1.00%
2025-01-03	3.010	2.980	3.010	2.940	3.010	370,000	1,104,625	2.9855	2.954	2.925	2.954	2.885	2.954	377,011	2.9300	1.35%
2025-01-02	2.970	2.930	3.000	2.930	3.020	375,000	1,120,075	2.9869	2.915	2.876	2.944	2.876	2.964	382,105	2.9313	-1.33%
2024-12-31	3.010	2.960	3.020	2.970	3.020	330,000	989,800	2.9994	2.954	2.905	2.964	2.915	2.964	336,253	2.9436	1.35%
2024-12-30	2.970	2.930	3.000	2.950	3.050	332,500	998,875	3.0041	2.915	2.876	2.944	2.895	2.993	338,800	2.9483	-1.33%
2024-12-27	3.010	2.950	3.010	2.970	3.030	332,500	1,000,225	3.0082	2.954	2.895	2.954	2.915	2.974	338,800	2.9523	0.67%
2024-12-24	2.990	2.940	3.000	2.960	3.000	337,500	1,005,225	2.9784	2.934	2.885	2.944	2.905	2.944	343,895	2.9231	1.36%
2024-12-23	2.950	2.900	3.000	2.920	2.990	337,500	999,350	2.9610	2.895	2.846	2.944	2.866	2.934	343,895	2.9060	0.68%
2024-12-20	2.930	2.910	2.960	2.930	3.040	362,500	1,082,500	2.9862	2.876	2.856	2.905	2.876	2.983	369,368	2.9307	0.00%
2024-12-19	2.930	2.930	2.960	2.910	2.970	367,500	1,082,650	2.9460	2.876	2.876	2.905	2.856	2.915	374,463	2.8912	-0.68%
2024-12-18	2.950	2.940	2.960	2.940	3.010	552,500	1,643,175	2.9741	2.895	2.885	2.905	2.885	2.954	562,968	2.9188	0.68%
2024-12-17	2.930	2.920	2.980	2.930	3.000	407,500	1,211,475	2.9729	2.876	2.866	2.925	2.876	2.944	415,221	2.9177	-2.01%
2024-12-16	2.990	2.900	3.030	2.950	2.990	357,500	1,062,575	2.9722	2.934	2.846	2.974	2.895	2.934	364,274	2.9170	0.67%
2024-12-13	2.970	2.960	2.990	2.960	3.030	365,000	1,094,050	2.9974	2.915	2.905	2.934	2.905	2.974	371,916	2.9417	-1.66%
2024-12-12	3.020	2.990	3.050	3.000	3.060	512,500	1,553,925	3.0320	2.964	2.934	2.993	2.944	3.003	522,211	2.9757	-0.33%
2024-12-11	3.030	3.010	3.040	3.020	3.070	357,500	1,088,025	3.0434	2.974	2.954	2.983	2.964	3.013	364,274	2.9868	-0.98%
2024-12-10	3.060	3.040	3.080	3.050	3.130	365,000	1,128,700	3.0923	3.003	2.983	3.023	2.993	3.072	371,916	3.0348	-0.33%
2024-12-09	3.070	3.030	3.080	3.070	3.130	350,000	1,081,475	3.0899	3.013	2.974	3.023	3.013	3.072	356,632	3.0325	-0.65%
2024-12-06	3.090	3.040	3.100	3.040	3.110	342,500	1,056,975	3.0861	3.033	2.983	3.042	2.983	3.052	348,989	3.0287	1.98%
2024-12-05	3.030	3.030	3.100	3.010	3.100	410,000	1,253,975	3.0585	2.974	2.974	3.042	2.954	3.042	417,768	3.0016	0.33%
2024-12-04	3.020	3.020	3.110	3.020	3.100	450,000	1,382,350	3.0719	2.964	2.964	3.052	2.964	3.042	458,526	3.0148	-1.95%
2024-12-03	3.080	3.060	3.110	3.060	3.150	340,000	1,053,800	3.0994	3.023	3.003	3.052	3.003	3.091	346,442	3.0418	-1.60%
2024-12-02	3.130	3.090	3.130	3.050	3.130	355,000	1,101,775	3.1036	3.072	3.033	3.072	2.993	3.072	361,726	3.0459	1.62%
2024-11-29	3.080	3.070	3.100	3.070	3.180	635,000	1,989,500	3.1331	3.023	3.013	3.042	3.013	3.121	647,032	3.0748	0.33%
2024-11-28	3.070	3.070	3.080	3.070	3.160	355,000	1,101,250	3.1021	3.013	3.013	3.023	3.013	3.101	361,726	3.0444	-2.23%
2024-11-27	3.140	3.100	3.150	3.090	3.160	330,000	1,033,325	3.1313	3.082	3.042	3.091	3.033	3.101	336,253	3.0731	0.64%
2024-11-26	3.120	3.050	3.130	3.080	3.150	332,500	1,036,400	3.1170	3.062	2.993	3.072	3.023	3.091	338,800	3.0590	0.65%
2024-11-25	3.100	3.050	3.100	3.010	3.130	400,000	1,235,575	3.0889	3.042	2.993	3.042	2.954	3.072	407,579	3.0315	0.32%
2024-11-22	3.090	3.070	3.110	3.080	3.200	427,500	1,331,100	3.1137	3.033	3.013	3.052	3.023	3.140	435,600	3.0558	0.32%
2024-11-21	3.080	3.000	3.090	3.040	3.090	342,500	1,054,950	3.0801	3.023	2.944	3.033	2.983	3.033	348,989	3.0229	-0.32%
2024-11-20	3.090	3.070	3.100	3.020	3.120	385,000	1,181,000	3.0675	3.033	3.013	3.042	2.964	3.062	392,295	3.0105	0.32%
2024-11-19	3.080	3.060	3.090	3.040	3.180	490,000	1,520,800	3.1037	3.023	3.003	3.033	2.983	3.121	499,284	3.0460	2.33%
2024-11-18	3.010	2.980	3.020	2.990	3.030	417,500	1,259,550	3.0169	2.954	2.925	2.964	2.934	2.974	425,411	2.9608	0.00%
2024-11-15	3.010	2.980	3.030	2.940	3.020	447,500	1,331,600	2.9756	2.954	2.925	2.974	2.885	2.964	455,979	2.9203	2.73%
2024-11-14	2.930	2.870	2.960	2.880	2.990	417,500	1,232,725	2.9526	2.876	2.817	2.905	2.826	2.934	425,411	2.8977	-0.68%
2024-11-13	2.950	2.900	3.000	2.940	2.980	350,000	1,037,425	2.9641	2.895	2.846	2.944	2.885	2.925	356,632	2.9090	-0.34%
2024-11-12	2.960	2.860	2.980	2.960	3.010	402,500	1,202,075	2.9865	2.905	2.807	2.925	2.905	2.954	410,126	2.9310	0.00%
2024-11-11	2.960	2.900	3.000	2.950	2.980	360,000	1,070,375	2.9733	2.905	2.846	2.944	2.895	2.925	366,821	2.9180	-2.31%
2024-11-08	3.030	2.980	3.050	2.990	3.070	407,500	1,233,000	3.0258	2.974	2.925	2.993	2.934	3.013	415,221	2.9695	0.66%
2024-11-07	3.010	2.980	3.010	2.980	3.020	387,500	1,163,950	3.0037	2.954	2.925	2.954	2.925	2.964	394,842	2.9479	0.67%
2024-11-06	2.990	2.980	3.030	2.990	3.050	340,000	1,029,750	3.0287	2.934	2.925	2.974	2.934	2.993	346,442	2.9724	-1.97%
2024-11-05	3.050	2.990	3.070	2.990	3.090	357,500	1,091,850	3.0541	2.993	2.934	3.013	2.934	3.033	364,274	2.9973	1.33%
2024-11-04	3.010	3.010	3.110	2.990	3.060	625,000	1,893,850	3.0302	2.954	2.954	3.052	2.934	3.003	636,842	2.9738	-0.33%
2024-11-01	3.020	2.980	3.040	2.980	3.060	347,500	1,051,675	3.0264	2.964	2.925	2.983	2.925	3.003	354,084	2.9701	0.33%
2024-10-31	3.010	3.000	3.040	2.970	3.040	335,000	1,009,500	3.0134	2.954	2.944	2.983	2.915	2.983	341,347	2.9574	-0.33%
2024-10-30	3.020	2.960	3.020	3.000	3.040	412,500	1,243,450	3.0144	2.964	2.905	2.964	2.944	2.983	420,316	2.9584	0.33%
2024-10-29	3.010	3.000	3.030	2.990	3.070	387,500	1,170,375	3.0203	2.954	2.944	2.974	2.934	3.013	394,842	2.9642	-1.31%
2024-10-28	3.050	3.000	3.100	3.000	3.070	370,000	1,126,000	3.0432	2.993	2.944	3.042	2.944	3.013	377,011	2.9867	0.00%
2024-10-25	3.050	3.010	3.100	3.030	3.120	367,500	1,127,150	3.0671	2.993	2.954	3.042	2.974	3.062	374,463	3.0100	0.33%
2024-10-24	3.040	3.000	3.070	3.000	3.060	345,000	1,046,850	3.0343	2.983	2.944	3.013	2.944	3.003	351,537	2.9779	-0.33%
2024-10-23	3.050	3.000	3.090	3.040	3.080	355,000	1,085,600	3.0580	2.993	2.944	3.033	2.983	3.023	361,726	3.0012	0.33%
2024-10-22	3.040	3.000	3.070	3.000	3.060	397,500	1,203,975	3.0289	2.983	2.944	3.013	2.944	3.003	405,032	2.9725	2.01%
2024-10-21	2.980	2.950	3.030	2.950	3.040	365,000	1,095,325	3.0009	2.925	2.895	2.974	2.895	2.983	371,916	2.9451	-0.67%
2024-10-18	3.000	3.000	3.050	2.910	3.040	362,500	1,095,550	3.0222	2.944	2.944	2.993	2.856	2.983	369,368	2.9660	-0.33%
2024-10-17	3.010	2.950	3.120	2.980	3.120	405,000	1,235,900	3.0516	2.954	2.895	3.062	2.925	3.062	412,674	2.9949	-0.66%
2024-10-16	3.030	3.000	3.080	2.950	3.060	352,500	1,068,300	3.0306	2.974	2.944	3.023	2.895	3.003	359,179	2.9743	1.00%
2024-10-15	3.000	3.000	3.060	2.970	3.080	567,500	1,717,650	3.0267	2.944	2.944	3.003	2.915	3.023	578,253	2.9704	-1.32%
2024-10-14	3.040	3.010	3.050	2.900	3.040	397,500	1,194,800	3.0058	2.983	2.954	2.993	2.846	2.983	405,032	2.9499	1.00%
2024-10-10	3.010	2.920	3.050	2.960	3.070	385,000	1,160,425	3.0141	2.954	2.866	2.993	2.905	3.013	392,295	2.9580	1.01%
2024-10-09	2.980	2.970	3.010	2.890	3.190	375,000	1,142,825	3.0475	2.925	2.915	2.954	2.836	3.131	382,105	2.9909	-5.10%
2024-10-08	3.140	3.100	3.190	3.110	3.210	377,500	1,191,275	3.1557	3.082	3.042	3.131	3.052	3.150	384,653	3.0970	-2.18%
2024-10-07	3.210	3.170	3.240	3.100	3.350	437,500	1,402,675	3.2061	3.150	3.111	3.180	3.042	3.288	445,789	3.1465	3.88%
2024-10-04	3.090	3.060	3.150	3.060	3.130	380,000	1,177,300	3.0982	3.033	3.003	3.091	3.003	3.072	387,200	3.0405	0.65%
2024-10-03	3.070	3.050	3.100	3.010	3.100	437,500	1,336,125	3.0540	3.013	2.993	3.042	2.954	3.042	445,789	2.9972	-0.97%
2024-10-02	3.100	3.030	3.150	3.010	3.140	447,500	1,371,225	3.0642	3.042	2.974	3.091	2.954	3.082	455,979	3.0072	0.32%
2024-09-30	3.090	3.020	3.150	3.020	3.140	687,500	2,116,650	3.0788	3.033	2.964	3.091	2.964	3.082	700,526	3.0215	-0.32%
2024-09-27	3.100	3.060	3.120	3.070	3.210	447,500	1,399,525	3.1274	3.042	3.003	3.062	3.013	3.150	455,979	3.0693	-0.96%
2024-09-26	3.130	3.090	3.130	3.020	3.170	477,500	1,478,725	3.0968	3.072	3.033	3.072	2.964	3.111	486,547	3.0392	0.64%
2024-09-25	3.110	3.100	3.170	3.110	3.200	332,500	1,048,575	3.1536	3.052	3.042	3.111	3.052	3.140	338,800	3.0950	-0.64%
2024-09-24	3.130	3.050	3.140	3.100	3.150	342,500	1,072,350	3.1309	3.072	2.993	3.082	3.042	3.091	348,989	3.0727	0.64%
2024-09-23	3.110	3.030	3.120	3.030	3.160	330,000	1,030,500	3.1227	3.052	2.974	3.062	2.974	3.101	336,253	3.0647	-0.32%
2024-09-20	3.120	3.080	3.120	3.000	3.120	585,000	1,786,850	3.0544	3.062	3.023	3.062	2.944	3.062	596,084	2.9976	3.31%
2024-09-19	3.020	3.000	3.070	3.000	3.200	375,000	1,155,700	3.0819	2.964	2.944	3.013	2.944	3.140	382,105	3.0246	-3.21%
2024-09-17	3.120	3.050	3.130	3.100	3.170	320,000	1,000,300	3.1259	3.062	2.993	3.072	3.042	3.111	326,063	3.0678	0.00%
2024-09-16	3.120	3.020	3.130	3.090	3.120	320,000	994,475	3.1077	3.062	2.964	3.072	3.033	3.062	326,063	3.0499	0.00%
2024-09-13	3.120	3.050	3.120	3.060	3.150	377,500	1,178,750	3.1225	3.062	2.993	3.062	3.003	3.091	384,653	3.0645	0.65%
2024-09-12	3.100	3.050	3.130	3.050	3.140	330,000	1,019,850	3.0905	3.042	2.993	3.072	2.993	3.082	336,253	3.0330	-0.32%
2024-09-11	3.110	3.080	3.120	3.030	3.110	335,000	1,028,150	3.0691	3.052	3.023	3.062	2.974	3.052	341,347	3.0120	2.30%
2024-09-10	3.040	3.040	3.070	3.000	3.120	432,500	1,322,600	3.0580	2.983	2.983	3.013	2.944	3.062	440,695	3.0012	1.33%
2024-09-09	3.000	3.000	3.020	2.920	3.030	390,000	1,172,875	3.0074	2.944	2.944	2.964	2.866	2.974	397,389	2.9514	-0.66%
2024-09-05	3.020	3.000	3.060	2.960	3.030	450,000	1,355,825	3.0129	2.964	2.944	3.003	2.905	2.974	458,526	2.9569	1.00%
2024-09-04	2.990	2.950	3.040	2.960	3.040	337,500	1,013,400	3.0027	2.934	2.895	2.983	2.905	2.983	343,895	2.9468	-1.64%
2024-09-03	3.040	3.000	3.070	3.000	3.070	307,500	934,250	3.0382	2.983	2.944	3.013	2.944	3.013	313,326	2.9817	0.33%
2024-09-02	3.030	3.010	3.090	3.030	3.110	340,000	1,043,775	3.0699	2.974	2.954	3.033	2.974	3.052	346,442	3.0128	-1.94%
2024-08-30	3.090	3.060	3.090	3.050	3.150	710,000	2,191,275	3.0863	3.033	3.003	3.033	2.993	3.091	723,453	3.0289	1.64%
2024-08-29	3.040	2.970	3.050	2.990	3.090	525,000	1,589,200	3.0270	2.983	2.915	2.993	2.934	3.033	534,947	2.9708	-0.98%
2024-08-28	3.070	3.000	3.070	2.980	3.110	767,500	2,342,000	3.0515	3.013	2.944	3.013	2.925	3.052	782,042	2.9947	0.99%
2024-08-27	3.040	2.980	3.050	2.950	3.090	435,000	1,317,950	3.0298	2.983	2.925	2.993	2.895	3.033	443,242	2.9734	1.00%
2024-08-26	3.010	2.900	3.030	2.980	3.080	745,000	2,248,850	3.0186	2.954	2.846	2.974	2.925	3.023	759,116	2.9625	-2.59%
2024-08-23	3.090	3.060	3.150	3.070	3.250	430,000	1,362,000	3.1674	3.033	3.003	3.091	3.013	3.190	438,147	3.1085	-4.04%
2024-08-22	3.220	3.140	3.220	3.120	3.330	422,500	1,355,900	3.2092	3.160	3.082	3.160	3.062	3.268	430,505	3.1496	-1.83%
2024-08-21	3.280	3.210	3.320	3.180	3.330	345,000	1,114,650	3.2309	3.219	3.150	3.258	3.121	3.268	351,537	3.1708	2.82%
2024-08-20	3.190	3.170	3.260	3.190	3.420	345,000	1,146,075	3.3220	3.131	3.111	3.199	3.131	3.356	351,537	3.2602	-4.78%
2024-08-19	3.350	3.310	3.400	3.340	3.420	410,000	1,386,575	3.3819	3.288	3.248	3.337	3.278	3.356	417,768	3.3190	-0.89%
2024-08-16	3.380	3.340	3.390	3.340	3.470	445,000	1,518,875	3.4132	3.317	3.278	3.327	3.278	3.405	453,432	3.3497	0.60%
2024-08-15	3.360	3.310	3.440	3.310	3.440	395,000	1,337,000	3.3848	3.298	3.248	3.376	3.248	3.376	402,484	3.3219	0.30%
2024-08-14	3.350	3.350	3.420	3.310	3.430	350,000	1,187,700	3.3934	3.288	3.288	3.356	3.248	3.366	356,632	3.3303	-0.89%
2024-08-13	3.380	3.340	3.420	3.330	3.420	320,000	1,081,650	3.3802	3.317	3.278	3.356	3.268	3.356	326,063	3.3173	0.60%
2024-08-12	3.360	3.350	3.390	3.310	3.450	335,000	1,139,750	3.4022	3.298	3.288	3.327	3.248	3.386	341,347	3.3390	-1.47%
2024-08-09	3.410	3.330	3.410	3.370	3.440	302,500	1,031,650	3.4104	3.347	3.268	3.347	3.307	3.376	308,232	3.3470	0.59%
2024-08-08	3.390	3.310	3.440	3.320	3.420	330,000	1,117,125	3.3852	3.327	3.248	3.376	3.258	3.356	336,253	3.3223	0.59%
2024-08-07	3.370	3.370	3.390	3.370	3.500	322,500	1,106,650	3.4315	3.307	3.307	3.327	3.307	3.435	328,611	3.3677	-0.88%
2024-08-06	3.400	3.330	3.450	3.310	3.430	310,000	1,052,350	3.3947	3.337	3.268	3.386	3.248	3.366	315,874	3.3316	1.49%
2024-08-05	3.350	3.310	3.440	3.320	3.450	312,500	1,069,675	3.4230	3.288	3.248	3.376	3.258	3.386	318,421	3.3593	-2.33%
2024-08-02	3.430	3.400	3.470	3.400	3.450	332,500	1,139,075	3.4258	3.366	3.337	3.405	3.337	3.386	338,800	3.3621	-0.58%
2024-08-01	3.450	3.440	3.490	3.390	3.550	525,000	1,816,500	3.4600	3.386	3.376	3.425	3.327	3.484	534,947	3.3957	0.58%
2024-07-31	3.430	3.410	3.500	3.400	3.450	312,500	1,076,275	3.4441	3.366	3.347	3.435	3.337	3.386	318,421	3.3800	0.59%
2024-07-30	3.410	3.400	3.460	3.250	3.470	410,000	1,375,150	3.3540	3.347	3.337	3.396	3.190	3.405	417,768	3.2917	4.92%
2024-07-29	3.250	3.250	3.320	3.250	3.320	357,500	1,176,475	3.2908	3.190	3.190	3.258	3.190	3.258	364,274	3.2296	0.62%
2024-07-26	3.230	3.200	3.250	3.230	3.280	320,000	1,044,025	3.2626	3.170	3.140	3.190	3.170	3.219	326,063	3.2019	0.62%
2024-07-25	3.210	3.210	3.270	3.090	3.300	325,000	1,044,950	3.2152	3.150	3.150	3.209	3.033	3.239	331,158	3.1554	-1.23%
2024-07-24	3.250	3.210	3.310	3.250	3.350	322,500	1,060,850	3.2895	3.190	3.150	3.248	3.190	3.288	328,611	3.2283	-1.81%
2024-07-23	3.310	3.260	3.310	3.230	3.380	475,000	1,566,375	3.2976	3.248	3.199	3.248	3.170	3.317	484,000	3.2363	0.91%
2024-07-22	3.280	3.260	3.300	3.240	3.360	517,500	1,707,750	3.3000	3.219	3.199	3.239	3.180	3.298	527,305	3.2386	-0.61%
2024-07-19	3.300	3.300	3.330	3.300	3.550	580,000	1,972,150	3.4003	3.239	3.239	3.268	3.239	3.484	590,989	3.3370	-2.08%
2024-07-18	3.370	3.300	3.400	3.260	3.420	377,500	1,260,850	3.3400	3.307	3.239	3.337	3.199	3.356	384,653	3.2779	1.81%
2024-07-17	3.310	3.300	3.400	3.130	3.400	552,500	1,800,300	3.2585	3.248	3.239	3.337	3.072	3.337	562,968	3.1979	6.43%
2024-07-16	3.110	3.100	3.150	3.110	3.160	347,500	1,089,775	3.1360	3.052	3.042	3.091	3.052	3.101	354,084	3.0777	-0.96%
2024-07-15	3.140	3.100	3.160	3.060	3.160	327,500	1,021,900	3.1203	3.082	3.042	3.101	3.003	3.101	333,705	3.0623	-0.32%
2024-07-12	3.150	3.090	3.160	3.070	3.190	350,000	1,094,975	3.1285	3.091	3.033	3.101	3.013	3.131	356,632	3.0703	2.61%
2024-07-11	3.070	3.050	3.170	2.970	3.270	382,500	1,201,975	3.1424	3.013	2.993	3.111	2.915	3.209	389,747	3.0840	0.66%
2024-07-10	3.050	2.960	3.100	2.930	3.080	337,500	1,015,725	3.0096	2.993	2.905	3.042	2.876	3.023	343,895	2.9536	0.33%
2024-07-09	3.040	3.010	3.100	2.900	3.110	347,500	1,039,975	2.9927	2.983	2.954	3.042	2.846	3.052	354,084	2.9371	2.36%
2024-07-08	2.970	2.950	3.020	2.960	3.130	347,500	1,061,575	3.0549	2.915	2.895	2.964	2.905	3.072	354,084	2.9981	-5.11%
2024-07-05	3.130	3.080	3.140	3.020	3.150	372,500	1,157,550	3.1075	3.072	3.023	3.082	2.964	3.091	379,558	3.0497	0.32%
2024-07-04	3.120	3.070	3.120	3.010	3.120	342,500	1,047,775	3.0592	3.062	3.013	3.062	2.954	3.062	348,989	3.0023	3.31%
2024-07-03	3.020	2.950	3.030	2.960	3.040	340,000	1,020,625	3.0018	2.964	2.895	2.974	2.905	2.983	346,442	2.9460	1.00%
2024-07-02	2.990	2.910	2.990	2.940	2.990	337,500	1,001,250	2.9667	2.934	2.856	2.934	2.885	2.934	343,895	2.9115	1.36%
2024-06-28	2.950	2.930	2.950	2.890	3.000	430,000	1,270,750	2.9552	2.895	2.876	2.895	2.836	2.944	438,147	2.9003	-1.34%
2024-06-27	2.990	2.950	3.000	2.960	3.060	350,000	1,054,175	3.0119	2.934	2.895	2.944	2.905	3.003	356,632	2.9559	-1.64%
2024-06-26	3.040	3.020	3.050	3.000	3.090	390,000	1,186,300	3.0418	2.983	2.964	2.993	2.944	3.033	397,389	2.9852	-0.98%
2024-06-25	3.070	3.030	3.120	2.950	3.170	442,500	1,347,675	3.0456	3.013	2.974	3.062	2.895	3.111	450,884	2.9890	3.37%
2024-06-24	2.970	2.930	3.010	2.940	3.010	372,500	1,107,550	2.9733	2.915	2.876	2.954	2.885	2.954	379,558	2.9180	-0.67%
2024-06-21	2.990	2.960	2.990	2.930	3.040	460,000	1,370,625	2.9796	2.934	2.905	2.934	2.876	2.983	468,716	2.9242	1.70%
2024-06-20	2.940	2.910	3.030	2.860	2.970	390,000	1,140,550	2.9245	2.885	2.856	2.974	2.807	2.915	397,389	2.8701	2.08%
2024-06-19	2.880	2.840	2.890	2.830	2.970	360,000	1,038,425	2.8845	2.826	2.787	2.836	2.777	2.915	366,821	2.8309	1.05%
2024-06-18	2.850	2.810	2.870	2.800	2.990	540,000	1,558,500	2.8861	2.797	2.758	2.817	2.748	2.934	550,232	2.8324	-1.38%
2024-06-17	2.890	2.820	2.920	2.830	2.990	542,500	1,568,325	2.8909	2.836	2.768	2.866	2.777	2.934	552,779	2.8372	-1.70%
2024-06-14	2.940	2.850	2.950	2.810	3.030	552,500	1,609,475	2.9131	2.885	2.797	2.895	2.758	2.974	562,968	2.8589	0.68%
2024-06-13	2.920	2.870	2.920	2.860	2.990	465,000	1,362,900	2.9310	2.866	2.817	2.866	2.807	2.934	473,811	2.8765	0.69%
2024-06-12	2.900	2.870	2.940	2.870	3.000	470,000	1,380,075	2.9363	2.846	2.817	2.885	2.817	2.944	478,905	2.8817	-1.02%
2024-06-11	2.930	2.840	2.930	2.850	2.950	632,500	1,836,500	2.9036	2.876	2.787	2.876	2.797	2.895	644,484	2.8496	1.03%
2024-06-07	2.900	2.840	2.900	2.850	3.030	835,000	2,426,625	2.9061	2.846	2.787	2.846	2.797	2.974	850,821	2.8521	-0.34%
2024-06-06	2.910	2.840	2.940	2.860	3.090	570,000	1,672,550	2.9343	2.856	2.787	2.885	2.807	3.033	580,800	2.8797	-1.36%
2024-06-05	2.950	2.950	2.970	2.930	3.140	440,000	1,330,825	3.0246	2.895	2.895	2.915	2.876	3.082	448,337	2.9684	-4.22%
2024-06-04	3.080	3.030	3.080	3.000	3.120	480,000	1,476,525	3.0761	3.023	2.974	3.023	2.944	3.062	489,095	3.0189	0.65%
2024-06-03	3.060	2.990	3.070	2.960	3.140	455,000	1,397,700	3.0719	3.003	2.934	3.013	2.905	3.082	463,621	3.0147	2.00%
2024-05-31	3.000	2.950	3.010	2.970	3.070	397,500	1,204,700	3.0307	2.944	2.895	2.954	2.915	3.013	405,032	2.9743	-0.33%
2024-05-30	3.010	2.950	3.050	2.990	3.090	357,500	1,085,525	3.0364	2.954	2.895	2.993	2.934	3.033	364,274	2.9800	-2.27%
2024-05-29	3.080	3.050	3.100	2.990	3.090	395,000	1,199,525	3.0368	3.023	2.993	3.042	2.934	3.033	402,484	2.9803	0.65%
2024-05-28	3.060	3.030	3.120	2.940	3.160	422,500	1,303,475	3.0851	3.003	2.974	3.062	2.885	3.101	430,505	3.0278	2.00%
2024-05-27	3.000	2.980	3.010	2.890	3.000	360,000	1,060,900	2.9469	2.944	2.925	2.954	2.836	2.944	366,821	2.8921	3.09%
2024-05-24	2.910	2.890	2.940	2.900	3.080	395,000	1,163,450	2.9454	2.856	2.836	2.885	2.846	3.023	402,484	2.8907	-1.69%
2024-05-23	2.960	2.930	3.010	2.910	3.110	352,500	1,055,625	2.9947	2.905	2.876	2.954	2.856	3.052	359,179	2.9390	-1.00%
2024-05-22	2.990	2.920	3.060	2.920	3.100	385,000	1,161,000	3.0156	2.934	2.866	3.003	2.866	3.042	392,295	2.9595	-0.33%
2024-05-21	3.000	3.000	3.050	3.000	3.180	495,000	1,530,475	3.0919	2.944	2.944	2.993	2.944	3.121	504,379	3.0344	-4.76%
2024-05-20	3.150	3.080	3.160	3.070	3.170	385,000	1,207,475	3.1363	3.091	3.023	3.101	3.013	3.111	392,295	3.0780	2.27%
2024-05-17	3.080	3.080	3.150	3.080	3.170	347,500	1,085,700	3.1243	3.023	3.023	3.091	3.023	3.111	354,084	3.0662	0.00%
2024-05-16	3.080	3.080	3.140	3.080	3.160	430,000	1,341,200	3.1191	3.023	3.023	3.082	3.023	3.101	438,147	3.0611	0.98%
2024-05-14	3.050	3.030	3.050	3.060	3.210	517,500	1,628,175	3.1462	2.993	2.974	2.993	3.003	3.150	527,305	3.0877	-4.39%
2024-05-13	3.190	3.140	3.220	3.150	3.250	425,000	1,359,725	3.1994	3.131	3.082	3.160	3.091	3.190	433,053	3.1399	-1.24%
2024-05-10	3.230	3.110	3.230	3.140	3.260	435,000	1,399,225	3.2166	3.170	3.052	3.170	3.082	3.199	443,242	3.1568	-0.62%
2024-05-09	3.250	3.110	3.250	3.130	3.290	525,000	1,693,750	3.2262	3.190	3.052	3.190	3.072	3.229	534,947	3.1662	3.17%
2024-05-08	3.150	3.100	3.180	3.080	3.260	357,500	1,129,175	3.1585	3.091	3.042	3.121	3.023	3.199	364,274	3.0998	-0.63%
2024-05-07	3.170	3.120	3.230	3.140	3.270	420,000	1,353,525	3.2227	3.111	3.062	3.170	3.082	3.209	427,958	3.1628	-0.94%
2024-05-06	3.200	3.200	3.250	3.110	3.210	345,000	1,096,750	3.1790	3.140	3.140	3.190	3.052	3.150	351,537	3.1199	2.24%
2024-05-03	3.130	3.100	3.280	3.130	3.280	352,500	1,139,275	3.2320	3.072	3.042	3.219	3.072	3.219	359,179	3.1719	-3.99%
2024-05-02	3.260	3.150	3.260	3.080	3.280	405,000	1,287,150	3.1781	3.199	3.091	3.199	3.023	3.219	412,674	3.1191	0.93%
2024-04-30	3.230	3.140	3.250	3.160	3.250	405,000	1,299,425	3.2085	3.170	3.082	3.190	3.101	3.190	412,674	3.1488	0.00%
2024-04-29	3.230	3.140	3.280	3.180	3.360	347,500	1,140,175	3.2811	3.170	3.082	3.219	3.121	3.298	354,084	3.2201	-2.42%
2024-04-26	3.310	3.250	3.320	3.140	3.320	352,500	1,138,250	3.2291	3.248	3.190	3.258	3.082	3.258	359,179	3.1690	5.75%
2024-04-25	3.130	3.120	3.200	2.990	3.190	525,000	1,620,125	3.0860	3.072	3.062	3.140	2.934	3.131	534,947	3.0286	2.96%
2024-04-24	3.040	3.020	3.050	3.010	3.140	382,500	1,172,325	3.0649	2.983	2.964	2.993	2.954	3.082	389,747	3.0079	-1.30%
2024-04-23	3.080	3.050	3.140	3.070	3.160	387,500	1,208,425	3.1185	3.023	2.993	3.082	3.013	3.101	394,842	3.0605	-0.96%
2024-04-22	3.110	3.030	3.150	2.960	3.220	342,500	1,076,000	3.1416	3.052	2.974	3.091	2.905	3.160	348,989	3.0832	-1.58%
2024-04-19	3.160	3.130	3.200	3.150	3.290	382,500	1,224,900	3.2024	3.101	3.072	3.140	3.091	3.229	389,747	3.1428	-1.25%
2024-04-18	3.200	3.180	3.200	3.120	3.280	402,500	1,290,300	3.2057	3.140	3.121	3.140	3.062	3.219	410,126	3.1461	0.63%
2024-04-17	3.180	3.110	3.200	3.050	3.220	380,000	1,197,925	3.1524	3.121	3.052	3.140	2.993	3.160	387,200	3.0938	4.26%
2024-04-16	3.050	3.030	3.050	3.020	3.190	355,000	1,091,900	3.0758	2.993	2.974	2.993	2.964	3.131	361,726	3.0186	-3.17%
2024-04-15	3.150	3.120	3.180	3.150	3.320	352,500	1,133,550	3.2157	3.091	3.062	3.121	3.091	3.258	359,179	3.1559	-4.26%
2024-04-12	3.290	3.220	3.290	3.290	3.400	362,500	1,215,800	3.3539	3.229	3.160	3.229	3.229	3.337	369,368	3.2916	-1.50%
2024-04-11	3.340	3.300	3.340	3.310	3.450	340,000	1,146,150	3.3710	3.278	3.239	3.278	3.248	3.386	346,442	3.3083	-1.76%
2024-04-10	3.400	3.380	3.460	3.390	3.560	385,000	1,348,875	3.5036	3.337	3.317	3.396	3.327	3.494	392,295	3.4384	-4.23%
2024-04-09	3.550	3.540	3.580	3.450	3.590	400,000	1,409,575	3.5239	3.484	3.474	3.513	3.386	3.523	407,579	3.4584	2.60%
2024-04-08	3.460	3.400	3.470	3.350	3.470	322,500	1,112,025	3.4481	3.396	3.337	3.405	3.288	3.405	328,611	3.3840	0.87%
2024-04-05	3.430	3.360	3.450	3.390	3.480	320,000	1,096,625	3.4270	3.366	3.298	3.386	3.327	3.415	326,063	3.3632	-0.58%
2024-04-03	3.450	3.390	3.480	3.330	3.490	427,500	1,470,650	3.4401	3.386	3.327	3.415	3.268	3.425	435,600	3.3761	2.07%
2024-04-02	3.380	3.300	3.440	3.280	3.430	435,000	1,458,025	3.3518	3.317	3.239	3.376	3.219	3.366	443,242	3.2895	3.05%
2024-03-28	3.280	3.250	3.300	3.270	3.350	322,500	1,066,275	3.3063	3.219	3.190	3.239	3.209	3.288	328,611	3.2448	-0.30%
2024-03-27	3.290	3.270	3.370	3.200	3.390	345,000	1,141,600	3.3090	3.229	3.209	3.307	3.140	3.327	351,537	3.2475	0.30%
2024-03-26	3.280	3.200	3.280	3.210	3.420	377,500	1,242,925	3.2925	3.219	3.140	3.219	3.150	3.356	384,653	3.2313	0.31%
2024-03-25	3.270	3.150	3.290	3.150	3.350	372,500	1,211,325	3.2519	3.209	3.091	3.229	3.091	3.288	379,558	3.1914	0.00%
2024-03-22	3.270	3.160	3.230	3.170	3.370	352,500	1,146,475	3.2524	3.209	3.101	3.170	3.111	3.307	359,179	3.1919	-2.10%
2024-03-21	3.340	3.220	3.350	3.210	3.450	352,500	1,176,850	3.3386	3.278	3.160	3.288	3.150	3.386	359,179	3.2765	-0.60%
2024-03-20	3.360	3.320	3.360	3.260	3.490	375,000	1,251,700	3.3379	3.298	3.258	3.298	3.199	3.425	382,105	3.2758	-1.47%
2024-03-19	3.410	3.370	3.460	3.410	3.620	310,000	1,092,175	3.5231	3.347	3.307	3.396	3.347	3.553	315,874	3.4576	-5.28%
2024-03-18	3.600	3.580	3.600	3.510	3.600	357,500	1,278,650	3.5766	3.533	3.513	3.533	3.445	3.533	364,274	3.5101	0.28%
2024-03-15	3.590	3.510	3.600	3.550	3.600	345,000	1,230,325	3.5662	3.523	3.445	3.533	3.484	3.533	351,537	3.4998	0.56%
2024-03-14	3.570	3.490	3.570	3.520	3.600	327,500	1,161,425	3.5463	3.504	3.425	3.504	3.455	3.533	333,705	3.4804	0.56%
2024-03-13	3.550	3.530	3.560	3.500	3.600	295,000	1,051,175	3.5633	3.484	3.464	3.494	3.435	3.533	300,589	3.4970	-0.28%
2024-03-12	3.560	3.500	3.590	3.520	3.610	417,500	1,488,500	3.5653	3.494	3.435	3.523	3.455	3.543	425,411	3.4990	0.56%
2024-03-11	3.540	3.440	3.560	3.370	3.560	340,000	1,200,550	3.5310	3.474	3.376	3.494	3.307	3.494	346,442	3.4654	1.43%
2024-03-08	3.490	3.410	3.530	3.410	3.560	320,000	1,117,525	3.4923	3.425	3.347	3.464	3.347	3.494	326,063	3.4273	2.35%
2024-03-07	3.410	3.370	3.410	3.340	3.450	337,500	1,145,800	3.3950	3.347	3.307	3.347	3.278	3.386	343,895	3.3318	0.00%
2024-03-06	3.410	3.360	3.480	3.360	3.470	320,000	1,097,225	3.4288	3.347	3.298	3.415	3.298	3.405	326,063	3.3651	0.00%
2024-03-05	3.410	3.380	3.440	3.350	3.520	307,500	1,041,750	3.3878	3.347	3.317	3.376	3.288	3.455	313,326	3.3248	-1.16%
2024-03-04	3.450	3.380	3.450	3.410	3.560	302,500	1,061,550	3.5093	3.386	3.317	3.386	3.347	3.494	308,232	3.4440	-1.43%
2024-03-01	3.500	3.410	3.500	3.410	3.550	320,000	1,109,150	3.4661	3.435	3.347	3.435	3.347	3.484	326,063	3.4016	-0.57%
2024-02-29	3.520	3.410	3.530	3.400	3.560	332,500	1,147,175	3.4502	3.455	3.347	3.464	3.337	3.494	338,800	3.3860	0.57%
2024-02-28	3.500	3.500	3.530	3.420	3.580	317,500	1,121,650	3.5328	3.435	3.435	3.464	3.356	3.513	323,516	3.4671	-1.13%
2024-02-27	3.540	3.520	3.610	3.520	3.670	307,500	1,108,500	3.6049	3.474	3.455	3.543	3.455	3.602	313,326	3.5378	-2.21%
2024-02-26	3.620	3.580	3.630	3.560	3.640	327,500	1,181,725	3.6083	3.553	3.513	3.563	3.494	3.572	333,705	3.5412	1.97%
2024-02-23	3.550	3.490	3.560	3.390	3.560	310,000	1,077,125	3.4746	3.484	3.425	3.494	3.327	3.494	315,874	3.4100	2.60%
2024-02-22	3.460	3.400	3.460	3.350	3.460	322,500	1,097,800	3.4040	3.396	3.337	3.396	3.288	3.396	328,611	3.3407	2.06%
2024-02-21	3.390	3.340	3.400	3.300	3.450	312,500	1,061,625	3.3972	3.327	3.278	3.337	3.239	3.386	318,421	3.3340	1.19%
2024-02-20	3.350	3.250	3.360	3.210	3.420	322,500	1,075,400	3.3346	3.288	3.190	3.298	3.150	3.356	328,611	3.2726	-1.47%
2024-02-19	3.400	3.360	3.460	3.400	3.540	307,500	1,056,150	3.4346	3.337	3.298	3.396	3.337	3.474	313,326	3.3708	-2.58%
2024-02-16	3.490	3.370	3.500	3.310	3.490	327,500	1,109,725	3.3885	3.425	3.307	3.435	3.248	3.425	333,705	3.3255	4.80%
2024-02-15	3.330	3.290	3.340	3.200	3.330	325,000	1,067,025	3.2832	3.268	3.229	3.278	3.140	3.268	331,158	3.2221	0.60%
2024-02-14	3.310	3.230	3.310	3.170	3.460	365,000	1,193,375	3.2695	3.248	3.170	3.248	3.111	3.396	371,916	3.2087	-2.36%
2024-02-09	3.390	3.390	3.400	3.370	3.640	180,000	624,100	3.4672	3.327	3.327	3.337	3.307	3.572	183,411	3.4027	-6.61%
2024-02-08	3.630	3.560	3.640	3.450	3.700	435,000	1,571,200	3.6120	3.563	3.494	3.572	3.386	3.631	443,242	3.5448	2.54%
2024-02-07	3.540	3.440	3.570	3.120	3.540	589,000	1,990,935	3.3802	3.474	3.376	3.504	3.062	3.474	600,160	3.3173	6.95%
2024-02-06	3.310	3.240	3.350	3.080	3.340	432,500	1,398,775	3.2342	3.248	3.180	3.288	3.023	3.278	440,695	3.1740	6.43%
2024-02-05	3.110	3.060	3.170	3.030	3.160	405,000	1,255,425	3.0998	3.052	3.003	3.111	2.974	3.101	412,674	3.0422	1.97%
2024-02-02	3.050	2.990	3.100	2.930	3.180	557,500	1,699,775	3.0489	2.993	2.934	3.042	2.876	3.121	568,063	2.9922	1.67%
2024-02-01	3.000	2.890	3.000	2.700	3.060	757,500	2,160,375	2.8520	2.944	2.836	2.944	2.650	3.003	771,853	2.7989	-2.28%
2024-01-31	3.070	3.000	3.090	2.990	3.250	357,500	1,106,225	3.0943	3.013	2.944	3.033	2.934	3.190	364,274	3.0368	-4.66%
2024-01-30	3.220	3.200	3.250	3.210	3.350	332,500	1,082,350	3.2552	3.160	3.140	3.190	3.150	3.288	338,800	3.1947	-3.01%
2024-01-29	3.320	3.300	3.320	3.310	3.480	335,000	1,122,525	3.3508	3.258	3.239	3.258	3.248	3.415	341,347	3.2885	-2.64%
2024-01-26	3.410	3.380	3.410	3.400	3.520	315,000	1,083,600	3.4400	3.347	3.317	3.347	3.337	3.455	320,968	3.3760	-2.29%
2024-01-25	3.490	3.440	3.510	3.450	3.610	317,500	1,115,925	3.5147	3.425	3.376	3.445	3.386	3.543	323,516	3.4494	-0.29%
2024-01-24	3.500	3.440	3.500	3.400	3.600	330,000	1,141,250	3.4583	3.435	3.376	3.435	3.337	3.533	336,253	3.3940	1.45%
2024-01-23	3.450	3.310	3.480	3.290	3.450	325,000	1,091,575	3.3587	3.386	3.248	3.415	3.229	3.386	331,158	3.2962	5.50%
2024-01-22	3.270	3.150	3.330	3.040	3.520	357,500	1,194,950	3.3425	3.209	3.091	3.268	2.983	3.455	364,274	3.2804	-3.82%
2024-01-19	3.400	3.360	3.440	3.400	3.560	312,500	1,091,200	3.4918	3.337	3.298	3.376	3.337	3.494	318,421	3.4269	-1.45%
2024-01-18	3.450	3.420	3.480	3.450	3.600	355,000	1,245,025	3.5071	3.386	3.356	3.415	3.386	3.533	361,726	3.4419	-1.99%
2024-01-17	3.520	3.500	3.550	3.520	3.740	397,500	1,444,175	3.6331	3.455	3.435	3.484	3.455	3.670	405,032	3.5656	-4.61%
2024-01-16	3.690	3.680	3.750	3.660	3.730	302,500	1,118,925	3.6989	3.621	3.612	3.680	3.592	3.661	308,232	3.6301	-1.34%
2024-01-15	3.740	3.670	3.750	3.700	3.740	287,500	1,073,650	3.7344	3.670	3.602	3.680	3.631	3.670	292,947	3.6650	0.27%
2024-01-12	3.730	3.670	3.750	3.700	3.740	310,000	1,155,950	3.7289	3.661	3.602	3.680	3.631	3.670	315,874	3.6595	-0.27%
2024-01-11	3.740	3.690	3.750	3.700	3.800	295,000	1,106,100	3.7495	3.670	3.621	3.680	3.631	3.729	300,589	3.6798	-0.80%
2024-01-10	3.770	3.710	3.770	3.660	3.770	287,500	1,073,850	3.7351	3.700	3.641	3.700	3.592	3.700	292,947	3.6657	0.53%
2024-01-09	3.750	3.620	3.790	3.590	3.850	340,000	1,249,725	3.6757	3.680	3.553	3.720	3.523	3.778	346,442	3.6073	1.90%
2024-01-08	3.680	3.630	3.690	3.630	3.720	297,500	1,094,675	3.6796	3.612	3.563	3.621	3.563	3.651	303,137	3.6112	1.66%
2024-01-05	3.620	3.560	3.630	3.550	3.640	315,000	1,132,725	3.5960	3.553	3.494	3.563	3.484	3.572	320,968	3.5291	-0.82%
2024-01-04	3.650	3.590	3.680	3.620	3.870	362,500	1,349,150	3.7218	3.582	3.523	3.612	3.553	3.798	369,368	3.6526	-3.44%
2024-01-03	3.780	3.700	3.780	3.690	3.890	492,500	1,870,950	3.7989	3.710	3.631	3.710	3.621	3.818	501,832	3.7282	1.34%
2024-01-02	3.730	3.690	3.740	3.670	3.820	282,500	1,050,025	3.7169	3.661	3.621	3.670	3.602	3.749	287,853	3.6478	-1.58%
2023-12-29	3.790	3.750	3.830	3.730	3.870	305,000	1,163,275	3.8140	3.720	3.680	3.759	3.661	3.798	310,779	3.7431	-3.32%
2023-12-28	3.920	3.880	3.950	3.680	3.930	342,500	1,308,375	3.8201	3.847	3.808	3.877	3.612	3.857	348,989	3.7490	5.66%
2023-12-27	3.710	3.710	3.780	3.680	3.820	310,000	1,159,725	3.7410	3.641	3.641	3.710	3.612	3.749	315,874	3.6715	-1.07%
2023-12-22	3.750	3.700	3.760	3.650	3.850	300,000	1,130,725	3.7691	3.680	3.631	3.690	3.582	3.778	305,684	3.6990	-1.57%
2023-12-21	3.810	3.740	3.850	3.670	3.840	290,000	1,089,925	3.7584	3.739	3.670	3.778	3.602	3.769	295,495	3.6885	2.42%
2023-12-20	3.720	3.650	3.780	3.600	3.860	325,000	1,222,400	3.7612	3.651	3.582	3.710	3.533	3.788	331,158	3.6913	0.81%
2023-12-19	3.690	3.660	3.740	3.500	3.700	480,000	1,729,850	3.6039	3.621	3.592	3.670	3.435	3.631	489,095	3.5368	1.37%
2023-12-18	3.640	3.560	3.640	3.560	3.760	382,500	1,402,725	3.6673	3.572	3.494	3.572	3.494	3.690	389,747	3.5991	-1.89%
2023-12-15	3.710	3.710	3.760	3.700	3.940	527,500	2,025,000	3.8389	3.641	3.641	3.690	3.631	3.867	537,495	3.7675	-4.87%
2023-12-14	3.900	3.860	3.930	3.900	4.120	312,500	1,258,975	4.0287	3.827	3.788	3.857	3.827	4.043	318,421	3.9538	-4.41%
2023-12-13	4.080	4.070	4.130	4.060	4.250	285,000	1,178,700	4.1358	4.004	3.994	4.053	3.985	4.171	290,400	4.0589	-3.09%
2023-12-12	4.210	4.160	4.200	4.140	4.300	290,000	1,229,450	4.2395	4.132	4.083	4.122	4.063	4.220	295,495	4.1606	-0.94%
2023-12-11	4.250	4.220	4.290	4.200	4.300	270,000	1,147,700	4.2507	4.171	4.142	4.210	4.122	4.220	275,116	4.1717	-1.16%
2023-12-08	4.300	4.220	4.320	4.190	4.380	285,000	1,218,375	4.2750	4.220	4.142	4.240	4.112	4.299	290,400	4.1955	-0.46%
2023-12-07	4.320	4.300	4.320	4.220	4.390	365,000	1,578,800	4.3255	4.240	4.220	4.240	4.142	4.308	371,916	4.2450	-1.59%
2023-12-06	4.390	4.360	4.380	4.350	4.420	292,500	1,282,675	4.3852	4.308	4.279	4.299	4.269	4.338	298,042	4.3037	1.15%
2023-12-05	4.340	4.340	4.430	4.340	4.530	302,500	1,349,300	4.4605	4.259	4.259	4.348	4.259	4.446	308,232	4.3776	-3.98%
2023-12-04	4.520	4.520	4.550	4.510	4.590	400,000	1,816,850	4.5421	4.436	4.436	4.465	4.426	4.505	407,579	4.4577	-0.22%
2023-12-01	4.530	4.560	4.620	4.510	4.730	950,000	4,436,950	4.6705	4.446	4.475	4.534	4.426	4.642	968,000	4.5836	-2.58%
2023-11-30	4.650	4.640	4.740	4.460	4.780	995,000	4,641,450	4.6648	4.564	4.554	4.652	4.377	4.691	1,013,853	4.5780	3.33%
2023-11-29	4.500	4.470	4.540	4.460	4.550	445,000	2,003,000	4.5011	4.416	4.387	4.456	4.377	4.465	453,432	4.4174	-0.44%
2023-11-28	4.520	4.510	4.560	4.510	4.600	352,500	1,600,300	4.5399	4.436	4.426	4.475	4.426	4.514	359,179	4.4554	-0.66%
2023-11-27	4.550	4.540	4.590	4.500	4.560	390,000	1,763,700	4.5223	4.465	4.456	4.505	4.416	4.475	397,389	4.4382	1.11%
2023-11-24	4.500	4.460	4.530	4.480	4.650	460,000	2,094,025	4.5522	4.416	4.377	4.446	4.397	4.564	468,716	4.4676	-0.66%
2023-11-23	4.530	4.500	4.530	4.450	4.590	362,500	1,644,725	4.5372	4.446	4.416	4.446	4.367	4.505	369,368	4.4528	0.22%
2023-11-22	4.520	4.500	4.530	4.480	4.550	452,500	2,044,950	4.5192	4.436	4.416	4.446	4.397	4.465	461,074	4.4352	1.12%
2023-11-21	4.470	4.440	4.530	4.440	4.580	565,000	2,553,350	4.5192	4.387	4.357	4.446	4.357	4.495	575,705	4.4352	-1.32%
2023-11-20	4.530	4.480	4.530	4.480	4.540	385,000	1,738,300	4.5151	4.446	4.397	4.446	4.397	4.456	392,295	4.4311	1.12%
2023-11-17	4.480	4.440	4.490	4.400	4.540	287,500	1,287,275	4.4775	4.397	4.357	4.407	4.318	4.456	292,947	4.3942	-1.10%
2023-11-16	4.530	4.450	4.540	4.430	4.560	395,000	1,786,825	4.5236	4.446	4.367	4.456	4.348	4.475	402,484	4.4395	-0.22%
2023-11-15	4.540	4.510	4.550	4.470	4.600	390,000	1,768,950	4.5358	4.456	4.426	4.465	4.387	4.514	397,389	4.4514	-0.22%
2023-11-14	4.550	4.460	4.560	4.420	4.590	492,500	2,222,950	4.5136	4.465	4.377	4.475	4.338	4.505	501,832	4.4297	0.89%
2023-11-13	4.510	4.450	4.520	4.460	4.560	290,000	1,310,225	4.5180	4.426	4.367	4.436	4.377	4.475	295,495	4.4340	0.22%
2023-11-10	4.500	4.400	4.520	4.420	4.510	227,800	1,014,930	4.4554	4.416	4.318	4.436	4.338	4.426	232,116	4.3725	0.45%
2023-11-09	4.480	4.450	4.500	4.410	4.540	265,000	1,186,700	4.4781	4.397	4.367	4.416	4.328	4.456	270,021	4.3948	-0.67%
2023-11-08	4.510	4.440	4.520	4.410	4.560	247,500	1,118,225	4.5181	4.426	4.357	4.436	4.328	4.475	252,189	4.4341	-0.66%
2023-11-07	4.540	4.440	4.580	4.360	4.660	437,500	1,956,375	4.4717	4.456	4.357	4.495	4.279	4.573	445,789	4.3886	4.37%
2023-11-06	4.350	4.350	4.470	4.320	4.530	295,000	1,297,375	4.3979	4.269	4.269	4.387	4.240	4.446	300,589	4.3161	-2.25%
2023-11-03	4.450	4.430	4.500	4.430	4.500	247,500	1,107,400	4.4743	4.367	4.348	4.416	4.348	4.416	252,189	4.3911	0.68%
2023-11-02	4.420	4.380	4.500	4.430	4.520	297,500	1,331,025	4.4740	4.338	4.299	4.416	4.348	4.436	303,137	4.3908	-0.90%
2023-11-01	4.460	4.460	4.500	4.440	4.490	212,500	951,475	4.4775	4.377	4.377	4.416	4.357	4.407	216,526	4.3943	0.00%
2023-10-31	4.460	4.410	4.500	4.430	4.500	430,000	1,926,225	4.4796	4.377	4.328	4.416	4.348	4.416	438,147	4.3963	-0.89%
2023-10-30	4.500	4.510	4.520	4.390	4.530	365,000	1,634,275	4.4775	4.416	4.426	4.436	4.308	4.446	371,916	4.3942	0.00%
2023-10-27	4.500	4.460	4.500	4.430	4.550	355,000	1,597,000	4.4986	4.416	4.377	4.416	4.348	4.465	361,726	4.4149	1.58%
2023-10-26	4.430	4.420	4.500	4.200	4.500	260,000	1,150,825	4.4263	4.348	4.338	4.416	4.122	4.416	264,926	4.3439	-1.12%
2023-10-25	4.480	4.480	4.550	4.470	4.700	340,000	1,542,150	4.5357	4.397	4.397	4.465	4.387	4.613	346,442	4.4514	0.90%
2023-10-24	4.440	4.440	4.510	4.360	4.550	420,000	1,865,975	4.4428	4.357	4.357	4.426	4.279	4.465	427,958	4.3602	-1.99%
2023-10-20	4.530	4.510	4.530	4.410	4.530	580,000	2,604,650	4.4908	4.446	4.426	4.446	4.328	4.446	590,989	4.4073	2.49%
2023-10-19	4.420	4.420	4.460	4.410	4.600	390,000	1,743,250	4.4699	4.338	4.338	4.377	4.328	4.514	397,389	4.3868	-3.28%
2023-10-18	4.570	4.470	4.630	4.480	4.780	472,500	2,179,425	4.6125	4.485	4.387	4.544	4.397	4.691	481,453	4.5268	-3.79%
2023-10-17	4.750	4.740	4.790	4.460	4.750	400,000	1,885,225	4.7131	4.662	4.652	4.701	4.377	4.662	407,579	4.6254	-0.42%
2023-10-16	4.770	4.710	4.800	4.700	4.800	410,000	1,954,550	4.7672	4.681	4.622	4.711	4.613	4.711	417,768	4.6785	0.00%
2023-10-13	4.770	4.770	4.820	4.660	4.820	627,500	2,992,500	4.7689	4.681	4.681	4.730	4.573	4.730	639,389	4.6802	2.36%
2023-10-12	4.660	4.650	4.700	4.640	4.800	380,000	1,780,900	4.6866	4.573	4.564	4.613	4.554	4.711	387,200	4.5994	1.08%
2023-10-11	4.610	4.540	4.680	4.470	4.740	600,000	2,759,775	4.5996	4.524	4.456	4.593	4.387	4.652	611,368	4.5141	3.60%
2023-10-10	4.450	4.450	4.490	4.370	4.520	420,000	1,875,400	4.4652	4.367	4.367	4.407	4.289	4.436	427,958	4.3822	0.68%
2023-10-09	4.420	4.360	4.430	4.420	4.560	117,500	529,425	4.5057	4.338	4.279	4.348	4.338	4.475	119,726	4.4220	-1.78%
2023-10-06	4.500	4.400	4.500	4.390	4.510	352,500	1,568,000	4.4482	4.416	4.318	4.416	4.308	4.426	359,179	4.3655	1.35%
2023-10-05	4.440	4.360	4.450	4.440	4.480	297,500	1,324,425	4.4518	4.357	4.279	4.367	4.357	4.397	303,137	4.3691	-0.22%
2023-10-04	4.450	4.400	4.460	4.320	4.500	310,000	1,369,900	4.4190	4.367	4.318	4.377	4.240	4.416	315,874	4.3369	2.77%
2023-10-03	4.330	4.310	4.340	4.200	4.400	362,500	1,565,975	4.3199	4.249	4.230	4.259	4.122	4.318	369,368	4.2396	-2.04%
2023-09-29	4.420	4.190	4.440	4.300	4.480	322,500	1,426,775	4.4241	4.338	4.112	4.357	4.220	4.397	328,611	4.3418	0.91%
2023-09-28	4.380	4.290	4.400	4.260	4.410	347,500	1,504,900	4.3306	4.299	4.210	4.318	4.181	4.328	354,084	4.2501	0.00%
2023-09-27	4.380	4.330	4.380	4.210	4.380	322,500	1,385,325	4.2956	4.299	4.249	4.299	4.132	4.299	328,611	4.2157	1.86%
2023-09-26	4.300	4.250	4.380	4.140	4.320	320,000	1,362,450	4.2577	4.220	4.171	4.299	4.063	4.240	326,063	4.1785	0.94%
2023-09-25	4.260	4.220	4.260	4.180	4.420	390,000	1,665,875	4.2715	4.181	4.142	4.181	4.102	4.338	397,389	4.1920	-2.07%
2023-09-22	4.350	4.350	4.390	4.160	4.500	747,500	3,232,225	4.3240	4.269	4.269	4.308	4.083	4.416	761,663	4.2436	4.07%
2023-09-21	4.180	4.130	4.190	4.050	4.190	382,500	1,587,925	4.1514	4.102	4.053	4.112	3.975	4.112	389,747	4.0742	1.95%
2023-09-20	4.100	4.100	4.210	4.060	4.140	400,000	1,642,400	4.1060	4.024	4.024	4.132	3.985	4.063	407,579	4.0296	0.74%
2023-09-19	4.070	4.060	4.180	4.050	4.220	372,500	1,540,900	4.1366	3.994	3.985	4.102	3.975	4.142	379,558	4.0597	-1.21%
2023-09-18	4.120	4.120	4.130	4.040	4.190	517,500	2,122,825	4.1021	4.043	4.043	4.053	3.965	4.112	527,305	4.0258	1.73%
2023-09-15	4.050	4.020	4.050	3.990	4.060	685,000	2,764,625	4.0359	3.975	3.945	3.975	3.916	3.985	697,979	3.9609	0.50%
2023-09-14	4.030	4.000	4.040	3.970	4.080	722,500	2,910,900	4.0289	3.955	3.926	3.965	3.896	4.004	736,189	3.9540	0.50%
2023-09-13	4.010	4.010	4.070	3.920	4.130	807,500	3,279,900	4.0618	3.935	3.935	3.994	3.847	4.053	822,800	3.9863	-1.47%
2023-09-12	4.070	4.060	4.080	4.070	4.170	795,000	3,274,600	4.1190	3.994	3.985	4.004	3.994	4.092	810,063	4.0424	-2.40%
2023-09-11	4.170	4.140	4.170	4.070	4.170	307,500	1,261,925	4.1038	4.092	4.063	4.092	3.994	4.092	313,326	4.0275	3.47%
2023-09-07	4.030	4.020	4.070	3.970	4.080	450,000	1,815,750	4.0350	3.955	3.945	3.994	3.896	4.004	458,526	3.9600	2.03%
2023-09-06	3.950	3.950	4.020	3.870	4.120	642,500	2,579,775	4.0152	3.877	3.877	3.945	3.798	4.043	654,674	3.9406	1.80%
2023-09-05	3.880	3.840	3.940	3.800	3.940	562,500	2,173,300	3.8636	3.808	3.769	3.867	3.729	3.867	573,158	3.7918	3.74%
2023-09-04	3.740	3.700	3.740	3.640	3.860	605,000	2,275,950	3.7619	3.670	3.631	3.670	3.572	3.788	616,463	3.6919	5.95%
2023-08-31	3.530	3.520	3.530	3.530	3.830	377,500	1,393,000	3.6901	3.464	3.455	3.464	3.464	3.759	384,653	3.6214	-5.87%
2023-08-30	3.750	3.750	3.810	3.540	3.940	405,000	1,540,475	3.8036	3.680	3.680	3.739	3.474	3.867	412,674	3.7329	-3.60%
2023-08-29	3.890	3.860	3.900	3.720	3.970	382,500	1,488,725	3.8921	3.818	3.788	3.827	3.651	3.896	389,747	3.8197	2.37%
2023-08-28	3.800	3.780	3.900	3.620	3.870	700,000	2,604,575	3.7208	3.729	3.710	3.827	3.553	3.798	713,263	3.6516	4.68%
2023-08-25	3.630	3.630	3.690	3.520	3.680	380,000	1,371,925	3.6103	3.563	3.563	3.621	3.455	3.612	387,200	3.5432	0.28%
2023-08-24	3.620	3.580	3.620	3.510	3.690	405,000	1,471,650	3.6337	3.553	3.513	3.553	3.445	3.621	412,674	3.5661	-1.36%
2023-08-23	3.670	3.670	3.740	3.510	3.720	442,500	1,600,625	3.6172	3.602	3.602	3.670	3.445	3.651	450,884	3.5500	1.94%
2023-08-22	3.600	3.590	3.630	3.550	3.700	492,500	1,783,025	3.6204	3.533	3.523	3.563	3.484	3.631	501,832	3.5530	-1.64%
2023-08-21	3.660	3.660	3.680	3.550	3.710	375,000	1,359,050	3.6241	3.592	3.592	3.612	3.484	3.641	382,105	3.5567	-1.35%
2023-08-18	3.710	3.620	3.660	3.650	3.740	440,000	1,629,975	3.7045	3.641	3.553	3.592	3.582	3.670	448,337	3.6356	0.00%
2023-08-17	3.710	3.610	3.740	3.500	3.710	342,500	1,233,900	3.6026	3.641	3.543	3.670	3.435	3.641	348,989	3.5356	3.92%
2023-08-16	3.570	3.580	3.600	3.510	3.600	322,500	1,149,600	3.5647	3.504	3.513	3.533	3.445	3.533	328,611	3.4984	0.00%
2023-08-15	3.570	3.560	3.580	3.550	3.660	295,000	1,058,750	3.5890	3.504	3.494	3.513	3.484	3.592	300,589	3.5222	-1.38%
2023-08-14	3.620	3.550	3.630	3.500	3.720	297,500	1,080,800	3.6329	3.553	3.484	3.563	3.435	3.651	303,137	3.5654	-2.69%
2023-08-11	3.720	3.670	3.770	3.670	3.810	350,000	1,306,250	3.7321	3.651	3.602	3.700	3.602	3.739	356,632	3.6627	-0.80%
2023-08-10	3.750	3.700	3.760	3.700	3.810	317,500	1,190,950	3.7510	3.680	3.631	3.690	3.631	3.739	323,516	3.6813	-0.27%
2023-08-09	3.760	3.710	3.770	3.730	3.850	320,000	1,206,675	3.7709	3.690	3.641	3.700	3.661	3.778	326,063	3.7007	-0.79%
2023-08-08	3.790	3.700	3.870	3.750	3.980	307,500	1,189,075	3.8669	3.720	3.631	3.798	3.680	3.906	313,326	3.7950	-4.77%
2023-08-07	3.980	3.940	4.010	3.870	4.060	1,242,500	4,958,525	3.9908	3.906	3.867	3.935	3.798	3.985	1,266,042	3.9166	2.84%
2023-08-04	3.870	3.790	3.920	3.720	3.880	382,500	1,441,050	3.7675	3.798	3.720	3.847	3.651	3.808	389,747	3.6974	4.88%
2023-08-03	3.690	3.690	3.740	3.600	3.720	335,000	1,221,850	3.6473	3.621	3.621	3.670	3.533	3.651	341,347	3.5795	1.93%
2023-08-02	3.620	3.610	3.630	3.610	3.700	345,000	1,261,100	3.6554	3.553	3.543	3.563	3.543	3.631	351,537	3.5874	-1.36%
2023-08-01	3.670	3.620	3.680	3.630	3.800	362,500	1,350,775	3.7263	3.602	3.553	3.612	3.563	3.729	369,368	3.6570	-0.81%
2023-07-31	3.700	3.650	3.770	3.610	3.810	315,000	1,183,375	3.7567	3.631	3.582	3.700	3.543	3.739	320,968	3.6869	-3.14%
2023-07-28	3.820	3.750	3.840	3.760	3.820	330,000	1,252,100	3.7942	3.749	3.680	3.769	3.690	3.749	336,253	3.7237	1.06%
2023-07-27	3.780	3.680	3.790	3.650	3.780	317,500	1,184,700	3.7313	3.710	3.612	3.720	3.582	3.710	323,516	3.6620	2.16%
2023-07-26	3.700	3.650	3.710	3.630	3.700	365,000	1,337,900	3.6655	3.631	3.582	3.641	3.563	3.631	371,916	3.5973	1.65%
2023-07-25	3.640	3.640	3.660	3.640	3.740	332,500	1,221,525	3.6738	3.572	3.572	3.592	3.572	3.670	338,800	3.6054	0.83%
2023-07-24	3.610	3.600	3.650	3.600	3.750	377,500	1,389,125	3.6798	3.543	3.533	3.582	3.533	3.680	384,653	3.6114	-2.96%
2023-07-21	3.720	3.670	3.750	3.600	3.880	320,000	1,198,450	3.7452	3.651	3.602	3.680	3.533	3.808	326,063	3.6755	-3.38%
2023-07-20	3.850	3.850	3.890	3.670	4.010	745,000	2,850,750	3.8265	3.778	3.778	3.818	3.602	3.935	759,116	3.7554	4.34%
2023-07-19	3.690	3.520	3.690	3.480	3.690	405,000	1,433,575	3.5397	3.621	3.455	3.621	3.415	3.621	412,674	3.4739	5.73%
2023-07-18	3.490	3.490	3.570	3.400	3.660	505,000	1,788,425	3.5414	3.425	3.425	3.504	3.337	3.592	514,568	3.4756	1.16%
2023-07-14	3.450	3.400	3.480	3.340	3.530	330,000	1,142,550	3.4623	3.386	3.337	3.415	3.278	3.464	336,253	3.3979	-0.29%
2023-07-13	3.460	3.410	3.470	3.350	3.580	347,500	1,210,300	3.4829	3.396	3.347	3.405	3.288	3.513	354,084	3.4181	-1.70%
2023-07-12	3.520	3.510	3.540	3.510	3.630	345,000	1,230,000	3.5652	3.455	3.445	3.474	3.445	3.563	351,537	3.4989	-1.68%
2023-07-11	3.580	3.480	3.590	3.430	3.590	332,500	1,162,900	3.4974	3.513	3.415	3.523	3.366	3.523	338,800	3.4324	4.99%
2023-07-10	3.410	3.370	3.450	3.340	3.440	345,000	1,166,800	3.3820	3.347	3.307	3.386	3.278	3.376	351,537	3.3191	2.10%
2023-07-07	3.340	3.340	3.350	3.300	3.460	392,500	1,324,325	3.3741	3.278	3.278	3.288	3.239	3.396	399,937	3.3113	-0.60%
2023-07-06	3.360	3.290	3.360	3.310	3.560	350,000	1,199,575	3.4274	3.298	3.229	3.298	3.248	3.494	356,632	3.3636	-4.82%
2023-07-05	3.530	3.400	3.540	3.390	3.530	320,000	1,122,225	3.5070	3.464	3.337	3.474	3.327	3.464	326,063	3.4417	0.86%
2023-07-04	3.500	3.450	3.500	3.480	3.690	442,500	1,578,375	3.5669	3.435	3.386	3.435	3.415	3.621	450,884	3.5006	-1.13%
2023-07-03	3.540	3.500	3.590	3.380	3.650	497,500	1,756,150	3.5299	3.474	3.435	3.523	3.317	3.582	506,926	3.4643	2.31%
2023-06-30	3.460	3.420	3.500	3.210	3.540	430,000	1,470,900	3.4207	3.396	3.356	3.435	3.150	3.474	438,147	3.3571	6.13%
2023-06-29	3.260	3.250	3.320	3.160	3.260	317,500	1,018,900	3.2091	3.199	3.190	3.258	3.101	3.199	323,516	3.1495	0.00%
2023-06-28	3.260	3.250	3.370	3.120	3.350	315,000	1,021,550	3.2430	3.199	3.190	3.307	3.062	3.288	320,968	3.1827	-1.81%
2023-06-27	3.320	3.300	3.320	3.180	3.330	387,500	1,255,325	3.2395	3.258	3.239	3.258	3.121	3.268	394,842	3.1793	3.11%
2023-06-26	3.220	3.210	3.250	3.150	3.230	367,500	1,174,350	3.1955	3.160	3.150	3.190	3.091	3.170	374,463	3.1361	3.21%
2023-06-23	3.120	3.120	3.130	3.080	3.260	405,000	1,279,225	3.1586	3.062	3.062	3.072	3.023	3.199	412,674	3.0998	-3.70%
2023-06-21	3.240	3.150	3.250	3.200	3.580	355,000	1,191,200	3.3555	3.180	3.091	3.190	3.140	3.513	361,726	3.2931	-7.95%
2023-06-20	3.520	3.500	3.580	3.470	3.760	462,500	1,666,700	3.6037	3.455	3.435	3.513	3.405	3.690	471,263	3.5367	-1.68%
2023-06-19	3.580	3.460	3.580	3.300	3.620	487,500	1,698,350	3.4838	3.513	3.396	3.513	3.239	3.553	496,737	3.4190	7.19%
2023-06-16	3.340	3.260	3.370	3.210	3.350	390,000	1,279,250	3.2801	3.278	3.199	3.307	3.150	3.288	397,389	3.2191	4.05%
2023-06-15	3.210	3.150	3.280	3.160	3.240	357,500	1,141,725	3.1936	3.150	3.091	3.219	3.101	3.180	364,274	3.1343	-0.62%
2023-06-14	3.230	3.160	3.280	3.200	3.320	370,000	1,210,950	3.2728	3.170	3.101	3.219	3.140	3.258	377,011	3.2120	-1.22%
2023-06-13	3.270	3.170	3.300	3.150	3.400	445,000	1,455,925	3.2717	3.209	3.111	3.239	3.091	3.337	453,432	3.2109	0.31%
2023-06-12	3.260	3.210	3.300	3.160	3.360	390,000	1,263,550	3.2399	3.199	3.150	3.239	3.101	3.298	397,389	3.1796	-2.10%
2023-06-09	3.330	3.220	3.340	3.130	3.330	437,500	1,421,200	3.2485	3.268	3.160	3.278	3.072	3.268	445,789	3.1881	5.05%
2023-06-08	3.170	3.090	3.190	2.950	3.180	450,000	1,402,575	3.1168	3.111	3.033	3.131	2.895	3.121	458,526	3.0589	3.26%
2023-06-07	3.070	3.030	3.110	3.070	3.250	495,000	1,567,350	3.1664	3.013	2.974	3.052	3.013	3.190	504,379	3.1075	-5.25%
2023-06-06	3.240	3.210	3.240	3.160	3.400	362,500	1,192,200	3.2888	3.180	3.150	3.180	3.101	3.337	369,368	3.2277	-3.57%
2023-06-05	3.360	3.270	3.490	2.990	3.400	497,500	1,600,925	3.2179	3.298	3.209	3.425	2.934	3.337	506,926	3.1581	12.37%
2023-06-02	2.990	2.930	3.000	2.920	3.120	362,500	1,088,100	3.0017	2.934	2.876	2.944	2.866	3.062	369,368	2.9458	0.67%
2023-06-01	2.970	2.810	3.010	2.820	3.080	380,000	1,131,975	2.9789	2.915	2.758	2.954	2.768	3.023	387,200	2.9235	-1.00%
2023-05-31	3.000	2.960	3.110	3.000	3.140	365,000	1,113,250	3.0500	2.944	2.905	3.052	2.944	3.082	371,916	2.9933	-4.15%
2023-05-30	3.130	3.060	3.140	3.030	3.180	342,500	1,062,175	3.1012	3.072	3.003	3.082	2.974	3.121	348,989	3.0436	2.62%
2023-05-29	3.050	2.990	3.110	2.990	3.220	392,500	1,210,050	3.0829	2.993	2.934	3.052	2.934	3.160	399,937	3.0256	-0.33%
2023-05-25	3.060	3.050	3.290	2.900	3.150	377,500	1,145,875	3.0354	3.003	2.993	3.229	2.846	3.091	384,653	2.9790	-1.61%
2023-05-24	3.110	3.080	3.200	3.090	3.230	415,000	1,298,400	3.1287	3.052	3.023	3.140	3.033	3.170	422,863	3.0705	-3.72%
2023-05-23	3.230	3.210	3.300	3.210	3.310	360,000	1,171,600	3.2544	3.170	3.150	3.239	3.150	3.248	366,821	3.1939	-1.52%
2023-05-22	3.280	3.200	3.320	3.160	3.280	352,500	1,135,050	3.2200	3.219	3.140	3.258	3.101	3.219	359,179	3.1601	0.92%
2023-05-19	3.250	3.180	3.290	3.200	3.400	365,000	1,211,450	3.3190	3.190	3.121	3.229	3.140	3.337	371,916	3.2573	-3.56%
2023-05-18	3.370	3.330	3.390	3.260	3.390	417,500	1,384,900	3.3171	3.307	3.268	3.327	3.199	3.327	425,411	3.2554	3.37%
2023-05-17	3.260	3.200	3.320	3.240	3.450	330,000	1,090,500	3.3045	3.199	3.140	3.258	3.180	3.386	336,253	3.2431	-2.98%
2023-05-16	3.360	3.350	3.370	3.300	3.500	397,500	1,339,275	3.3692	3.298	3.288	3.307	3.239	3.435	405,032	3.3066	-0.88%
2023-05-15	3.390	3.300	3.430	3.300	3.420	372,500	1,247,700	3.3495	3.327	3.239	3.366	3.239	3.356	379,558	3.2872	2.11%
2023-05-12	3.320	3.290	3.410	3.320	3.620	372,500	1,279,225	3.4342	3.258	3.229	3.347	3.258	3.553	379,558	3.3703	-4.05%
2023-05-11	3.460	3.430	3.500	3.450	3.640	310,000	1,084,950	3.4998	3.396	3.366	3.435	3.386	3.572	315,874	3.4348	-2.54%
2023-05-10	3.550	3.490	3.600	3.500	3.620	335,000	1,185,200	3.5379	3.484	3.425	3.533	3.435	3.553	341,347	3.4721	0.28%
2023-05-09	3.540	3.500	3.560	3.440	3.700	335,000	1,190,250	3.5530	3.474	3.435	3.494	3.376	3.631	341,347	3.4869	-1.94%
2023-05-08	3.610	3.550	3.690	3.580	3.740	300,000	1,090,275	3.6343	3.543	3.484	3.621	3.513	3.670	305,684	3.5667	0.28%
2023-05-05	3.600	3.590	3.650	3.600	3.690	377,500	1,374,550	3.6412	3.533	3.523	3.582	3.533	3.621	384,653	3.5735	-1.37%
2023-05-04	3.650	3.600	3.660	3.610	3.700	320,000	1,164,275	3.6384	3.582	3.533	3.592	3.543	3.631	326,063	3.5707	0.83%
2023-05-03	3.620	3.570	3.660	3.570	3.720	290,000	1,062,050	3.6622	3.553	3.504	3.592	3.504	3.651	295,495	3.5941	-0.55%
2023-05-02	3.640	3.600	3.700	3.600	3.750	300,000	1,102,275	3.6743	3.572	3.533	3.631	3.533	3.680	305,684	3.6059	1.11%
2023-04-28	3.600	3.590	3.650	3.600	3.790	342,500	1,263,725	3.6897	3.533	3.523	3.582	3.533	3.720	348,989	3.6211	-1.10%
2023-04-27	3.640	3.580	3.690	3.600	3.820	322,500	1,180,100	3.6592	3.572	3.513	3.621	3.533	3.749	328,611	3.5912	-1.89%
2023-04-26	3.710	3.630	3.720	3.560	3.770	340,000	1,249,450	3.6749	3.641	3.563	3.651	3.494	3.700	346,442	3.6065	1.64%
2023-04-25	3.650	3.630	3.650	3.640	3.850	472,500	1,746,675	3.6967	3.582	3.563	3.582	3.572	3.778	481,453	3.6279	-1.62%
2023-04-24	3.710	3.700	3.800	3.710	3.900	295,000	1,115,250	3.7805	3.641	3.631	3.729	3.641	3.827	300,589	3.7102	-1.59%
2023-04-21	3.770	3.770	3.830	3.730	3.830	347,500	1,317,075	3.7901	3.700	3.700	3.759	3.661	3.759	354,084	3.7197	-0.26%
2023-04-20	3.780	3.780	3.850	3.730	4.040	352,500	1,341,425	3.8055	3.710	3.710	3.778	3.661	3.965	359,179	3.7347	-4.06%
2023-04-19	3.940	3.930	3.940	3.780	4.010	317,500	1,226,425	3.8628	3.867	3.857	3.867	3.710	3.935	323,516	3.7909	-0.51%
2023-04-18	3.960	3.930	3.970	3.830	3.960	322,500	1,259,250	3.9047	3.886	3.857	3.896	3.759	3.886	328,611	3.8320	1.80%
2023-04-17	3.890	3.750	3.920	3.800	3.940	322,500	1,246,375	3.8647	3.818	3.680	3.847	3.729	3.867	328,611	3.7929	0.52%
2023-04-14	3.870	3.780	3.900	3.760	3.890	292,500	1,129,450	3.8614	3.798	3.710	3.827	3.690	3.818	298,042	3.7896	0.78%
2023-04-13	3.840	3.790	3.870	3.790	3.950	285,000	1,102,675	3.8690	3.769	3.720	3.798	3.720	3.877	290,400	3.7971	-1.03%
2023-04-12	3.880	3.840	3.920	3.850	4.000	265,000	1,040,825	3.9276	3.808	3.769	3.847	3.778	3.926	270,021	3.8546	-0.26%
2023-04-11	3.890	3.850	3.920	3.760	3.910	302,500	1,177,975	3.8941	3.818	3.778	3.847	3.690	3.837	308,232	3.8217	0.00%
2023-04-06	3.890	3.840	3.920	3.700	3.900	295,000	1,126,350	3.8181	3.818	3.769	3.847	3.631	3.827	300,589	3.7471	3.73%
2023-04-04	3.750	3.730	3.790	3.750	3.980	345,000	1,329,100	3.8525	3.680	3.661	3.720	3.680	3.906	351,537	3.7808	-4.58%
2023-04-03	3.930	3.830	4.000	3.810	3.930	315,000	1,215,375	3.8583	3.857	3.759	3.926	3.739	3.857	320,968	3.7866	0.51%
2023-03-31	3.910	3.840	3.920	3.850	3.930	295,000	1,152,225	3.9058	3.837	3.769	3.847	3.778	3.857	300,589	3.8332	-1.51%
2023-03-30	3.970	3.840	3.940	3.850	4.060	307,500	1,200,975	3.9056	3.896	3.769	3.867	3.778	3.985	313,326	3.8330	-1.24%
2023-03-29	4.020	3.830	4.030	3.860	4.070	420,000	1,650,700	3.9302	3.945	3.759	3.955	3.788	3.994	427,958	3.8572	0.00%
2023-03-28	4.020	3.880	4.080	3.880	4.020	272,500	1,075,175	3.9456	3.945	3.808	4.004	3.808	3.945	277,663	3.8722	1.01%
2023-03-27	3.980	3.920	4.000	3.850	4.000	287,500	1,121,750	3.9017	3.906	3.847	3.926	3.778	3.926	292,947	3.8292	3.38%
2023-03-24	3.850	3.770	3.890	3.750	3.920	375,000	1,434,975	3.8266	3.778	3.700	3.818	3.680	3.847	382,105	3.7554	0.79%
2023-03-23	3.820	3.770	3.880	3.780	3.960	332,500	1,282,950	3.8585	3.749	3.700	3.808	3.710	3.886	338,800	3.7867	-1.80%
2023-03-22	3.890	3.850	3.920	3.880	3.980	315,000	1,228,850	3.9011	3.818	3.778	3.847	3.808	3.906	320,968	3.8286	0.00%
2023-03-21	3.890	3.810	3.940	3.840	3.960	330,000	1,282,450	3.8862	3.818	3.739	3.867	3.769	3.886	336,253	3.8139	0.26%
2023-03-20	3.880	3.870	3.920	3.870	4.020	260,000	1,025,075	3.9426	3.808	3.798	3.847	3.798	3.945	264,926	3.8693	-1.27%
2023-03-17	3.930	3.900	3.970	3.900	4.030	357,500	1,415,025	3.9581	3.857	3.827	3.896	3.827	3.955	364,274	3.8845	-0.76%
2023-03-16	3.960	3.900	4.010	3.930	4.030	342,500	1,366,200	3.9889	3.886	3.827	3.935	3.857	3.955	348,989	3.9147	-1.25%
2023-03-15	4.010	3.990	4.030	3.960	4.030	217,500	873,550	4.0163	3.935	3.916	3.955	3.886	3.955	221,621	3.9416	0.25%
2023-03-14	4.000	3.940	4.020	3.920	4.020	330,000	1,313,125	3.9792	3.926	3.867	3.945	3.847	3.945	336,253	3.9052	-0.50%
2023-03-13	4.020	3.960	4.030	3.920	4.030	310,000	1,238,875	3.9964	3.945	3.886	3.955	3.847	3.955	315,874	3.9221	1.01%
2023-03-10	3.980	3.900	4.000	3.900	3.980	372,500	1,473,125	3.9547	3.906	3.827	3.926	3.827	3.906	379,558	3.8812	-0.50%
2023-03-09	4.000	3.950	4.040	3.960	4.100	297,500	1,198,750	4.0294	3.926	3.877	3.965	3.886	4.024	303,137	3.9545	-0.99%
2023-03-08	4.040	3.930	4.040	3.920	4.040	347,500	1,384,575	3.9844	3.965	3.857	3.965	3.847	3.965	354,084	3.9103	1.00%
2023-03-07	4.000	3.950	4.020	3.970	4.090	322,500	1,292,600	4.0081	3.926	3.877	3.945	3.896	4.014	328,611	3.9335	1.27%
2023-03-06	3.950	3.950	4.050	3.950	4.120	390,000	1,569,000	4.0231	3.877	3.877	3.975	3.877	4.043	397,389	3.9483	-2.71%
2023-03-03	4.060	3.980	4.100	4.000	4.090	390,000	1,582,550	4.0578	3.985	3.906	4.024	3.926	4.014	397,389	3.9824	0.50%
2023-03-02	4.040	3.980	4.100	4.010	4.070	282,500	1,142,475	4.0442	3.965	3.906	4.024	3.935	3.994	287,853	3.9690	0.25%
2023-03-01	4.030	3.980	4.070	3.960	4.050	297,500	1,195,750	4.0193	3.955	3.906	3.994	3.886	3.975	303,137	3.9446	0.75%
2023-02-28	4.000	4.000	4.050	3.960	4.100	340,000	1,368,400	4.0247	3.926	3.926	3.975	3.886	4.024	346,442	3.9499	-2.20%
2023-02-27	4.090	4.000	4.120	4.010	4.150	312,500	1,270,650	4.0661	4.014	3.926	4.043	3.935	4.073	318,421	3.9905	-0.49%
2023-02-24	4.110	4.000	4.150	3.990	4.100	330,000	1,332,025	4.0364	4.034	3.926	4.073	3.916	4.024	336,253	3.9614	1.73%
2023-02-23	4.040	4.030	4.130	4.000	4.150	335,000	1,361,450	4.0640	3.965	3.955	4.053	3.926	4.073	341,347	3.9885	-1.70%
2023-02-22	4.110	3.960	4.110	3.960	4.110	275,000	1,105,575	4.0203	4.034	3.886	4.034	3.886	4.034	280,211	3.9455	1.99%
2023-02-21	4.030	3.990	4.130	4.000	4.080	312,500	1,263,250	4.0424	3.955	3.916	4.053	3.926	4.004	318,421	3.9672	-0.74%
2023-02-20	4.060	3.990	4.130	4.010	4.130	322,500	1,310,825	4.0646	3.985	3.916	4.053	3.935	4.053	328,611	3.9890	-1.22%
2023-02-17	4.110	4.070	4.110	3.980	4.180	300,000	1,222,325	4.0744	4.034	3.994	4.034	3.906	4.102	305,684	3.9987	0.74%
2023-02-16	4.080	4.050	4.100	3.950	4.080	380,000	1,524,300	4.0113	4.004	3.975	4.024	3.877	4.004	387,200	3.9367	2.00%
2023-02-15	4.000	3.960	4.020	3.950	4.090	305,000	1,225,625	4.0184	3.926	3.886	3.945	3.877	4.014	310,779	3.9437	-1.96%
2023-02-14	4.080	4.060	4.100	3.960	4.080	315,000	1,270,875	4.0345	4.004	3.985	4.024	3.886	4.004	320,968	3.9595	1.24%
2023-02-13	4.030	3.990	4.080	3.950	4.110	362,500	1,448,375	3.9955	3.955	3.916	4.004	3.877	4.034	369,368	3.9212	0.00%
2023-02-10	4.030	4.010	4.110	4.030	4.210	297,500	1,216,875	4.0903	3.955	3.935	4.034	3.955	4.132	303,137	4.0143	-1.71%
2023-02-09	4.100	4.100	4.170	4.090	4.200	310,000	1,284,725	4.1443	4.024	4.024	4.092	4.014	4.122	315,874	4.0672	-2.15%
2023-02-08	4.190	4.110	4.230	4.120	4.220	317,500	1,330,975	4.1920	4.112	4.034	4.151	4.043	4.142	323,516	4.1141	-1.18%
2023-02-07	4.240	4.220	4.270	4.070	4.280	315,000	1,318,050	4.1843	4.161	4.142	4.191	3.994	4.200	320,968	4.1065	1.68%
2023-02-06	4.170	4.130	4.170	4.080	4.300	395,000	1,641,500	4.1557	4.092	4.053	4.092	4.004	4.220	402,484	4.0784	-3.02%
2023-02-03	4.300	4.240	4.290	4.270	4.400	305,000	1,320,625	4.3299	4.220	4.161	4.210	4.191	4.318	310,779	4.2494	-3.15%
2023-02-02	4.440	4.410	4.440	4.070	4.500	340,000	1,472,125	4.3298	4.357	4.328	4.357	3.994	4.416	346,442	4.2493	4.47%
2023-02-01	4.250	4.220	4.330	3.990	4.290	502,500	2,076,575	4.1325	4.171	4.142	4.249	3.916	4.210	512,021	4.0556	5.72%
2023-01-31	4.020	3.980	4.060	3.980	4.110	275,000	1,108,975	4.0326	3.945	3.906	3.985	3.906	4.034	280,211	3.9576	-0.74%
2023-01-30	4.050	4.040	4.050	4.050	4.220	285,000	1,173,725	4.1183	3.975	3.965	3.975	3.975	4.142	290,400	4.0418	-2.88%
2023-01-27	4.170	4.160	4.230	4.150	4.300	285,000	1,198,150	4.2040	4.092	4.083	4.151	4.073	4.220	290,400	4.1259	-3.02%
2023-01-26	4.300	4.280	4.390	4.050	4.350	350,000	1,479,525	4.2272	4.220	4.200	4.308	3.975	4.269	356,632	4.1486	4.88%
2023-01-20	4.100	4.060	4.140	4.000	4.120	295,000	1,204,125	4.0818	4.024	3.985	4.063	3.926	4.043	300,589	4.0059	0.99%
2023-01-19	4.060	3.990	4.100	3.950	4.070	295,000	1,185,350	4.0181	3.985	3.916	4.024	3.877	3.994	300,589	3.9434	0.25%
2023-01-18	4.050	3.950	4.050	3.900	4.050	302,500	1,199,575	3.9655	3.975	3.877	3.975	3.827	3.975	308,232	3.8918	3.85%
2023-01-17	3.900	3.900	3.940	3.880	4.020	385,000	1,513,575	3.9314	3.827	3.827	3.867	3.808	3.945	392,295	3.8583	-3.94%
2023-01-16	4.060	4.030	4.080	3.940	4.140	430,000	1,718,450	3.9964	3.985	3.955	4.004	3.867	4.063	438,147	3.9221	-1.22%
2023-01-13	4.110	4.110	4.120	3.990	4.110	430,000	1,734,125	4.0328	4.034	4.034	4.043	3.916	4.034	438,147	3.9579	1.48%
2023-01-12	4.050	4.000	4.100	4.010	4.180	282,500	1,156,400	4.0935	3.975	3.926	4.024	3.935	4.102	287,853	4.0173	0.00%
2023-01-11	4.050	4.050	4.100	4.010	4.150	317,500	1,289,500	4.0614	3.975	3.975	4.024	3.935	4.073	323,516	3.9859	-1.70%
2023-01-10	4.120	4.000	4.170	4.120	4.210	297,500	1,240,575	4.1700	4.043	3.926	4.092	4.043	4.132	303,137	4.0925	0.24%
2023-01-09	4.110	4.100	4.190	4.110	4.250	297,500	1,234,000	4.1479	4.034	4.024	4.112	4.034	4.171	303,137	4.0708	-0.96%
2023-01-06	4.150	4.100	4.180	4.100	4.180	280,000	1,156,325	4.1297	4.073	4.024	4.102	4.024	4.102	285,305	4.0529	-0.48%
2023-01-05	4.170	4.150	4.170	3.980	4.170	292,500	1,190,300	4.0694	4.092	4.073	4.092	3.906	4.092	298,042	3.9937	3.22%
2023-01-04	4.040	4.020	4.070	3.990	4.090	342,500	1,382,400	4.0362	3.965	3.945	3.994	3.916	4.014	348,989	3.9612	-0.74%
2023-01-03	4.070	4.040	4.120	4.040	4.210	277,500	1,133,000	4.0829	3.994	3.965	4.043	3.965	4.132	282,758	4.0070	-0.97%
2022-12-30	4.110	4.050	4.160	4.050	4.180	287,500	1,184,125	4.1187	4.034	3.975	4.083	3.975	4.102	292,947	4.0421	0.24%
2022-12-29	4.100	4.080	4.110	4.020	4.170	307,500	1,256,725	4.0869	4.024	4.004	4.034	3.945	4.092	313,326	4.0109	-0.97%
2022-12-28	4.140	4.090	4.190	3.950	4.160	327,500	1,331,950	4.0670	4.063	4.014	4.112	3.877	4.083	333,705	3.9914	5.34%
2022-12-23	3.930	3.930	3.960	3.930	4.150	357,500	1,433,450	4.0097	3.857	3.857	3.886	3.857	4.073	364,274	3.9351	-6.43%
2022-12-22	4.200	4.200	4.260	4.010	4.200	322,500	1,309,750	4.0612	4.122	4.122	4.181	3.935	4.122	328,611	3.9857	1.20%
2022-12-21	4.150	4.150	4.230	3.850	4.150	292,500	1,149,900	3.9313	4.073	4.073	4.151	3.778	4.073	298,042	3.8582	5.33%
2022-12-20	3.940	3.850	3.950	3.800	4.000	262,500	1,030,925	3.9273	3.867	3.778	3.877	3.729	3.926	267,474	3.8543	-0.76%
2022-12-19	3.970	3.900	4.010	3.910	4.180	370,000	1,467,450	3.9661	3.896	3.827	3.935	3.837	4.102	377,011	3.8923	0.76%
2022-12-16	3.940	3.790	3.940	3.820	4.100	362,500	1,416,925	3.9088	3.867	3.720	3.867	3.749	4.024	369,368	3.8361	-1.75%
2022-12-15	4.010	4.010	4.070	4.010	4.180	347,500	1,415,375	4.0730	3.935	3.935	3.994	3.935	4.102	354,084	3.9973	-2.43%
2022-12-14	4.110	4.110	4.180	4.100	4.260	395,000	1,646,150	4.1675	4.034	4.034	4.102	4.024	4.181	402,484	4.0900	-2.84%
2022-12-13	4.230	4.180	4.250	4.130	4.230	247,500	1,037,900	4.1935	4.151	4.102	4.171	4.053	4.151	252,189	4.1156	1.93%
2022-12-12	4.150	4.150	4.220	4.150	4.300	325,000	1,366,200	4.2037	4.073	4.073	4.142	4.073	4.220	331,158	4.1255	-3.26%
2022-12-09	4.290	4.210	4.390	4.250	4.400	355,000	1,536,825	4.3291	4.210	4.132	4.308	4.171	4.318	361,726	4.2486	2.88%
2022-12-08	4.170	4.140	4.180	4.060	4.200	307,500	1,276,925	4.1526	4.092	4.063	4.102	3.985	4.122	313,326	4.0754	-0.24%
2022-12-07	4.180	4.080	4.260	4.180	4.400	400,000	1,708,975	4.2724	4.102	4.004	4.181	4.102	4.318	407,579	4.1930	-4.35%
2022-12-06	4.370	4.310	4.420	4.330	4.450	287,500	1,266,050	4.4037	4.289	4.230	4.338	4.249	4.367	292,947	4.3218	-2.46%
2022-12-05	4.480	4.480	4.520	4.480	4.540	340,000	1,533,675	4.5108	4.397	4.397	4.436	4.397	4.456	346,442	4.4269	-0.22%
2022-12-02	4.490	4.470	4.520	4.350	4.530	412,500	1,836,425	4.4519	4.407	4.387	4.436	4.269	4.446	420,316	4.3692	3.70%
2022-12-01	4.330	4.320	4.400	4.150	4.490	535,000	2,332,850	4.3605	4.249	4.240	4.318	4.073	4.407	545,137	4.2794	4.59%
2022-11-30	4.140	4.090	4.190	3.810	4.140	440,000	1,753,900	3.9861	4.063	4.014	4.112	3.739	4.063	448,337	3.9120	4.81%
2022-11-29	3.950	3.930	3.980	3.570	3.990	430,000	1,657,425	3.8545	3.877	3.857	3.906	3.504	3.916	438,147	3.7828	6.76%
2022-11-28	3.700	3.660	3.760	3.450	3.740	582,500	2,089,775	3.5876	3.631	3.592	3.690	3.386	3.670	593,537	3.5209	2.49%
2022-11-25	3.610	3.580	3.670	3.470	3.710	325,000	1,174,850	3.6149	3.543	3.513	3.602	3.405	3.641	331,158	3.5477	-0.82%
2022-11-24	3.640	3.510	3.640	3.510	3.660	370,000	1,319,700	3.5668	3.572	3.445	3.572	3.445	3.592	377,011	3.5004	1.11%
2022-11-23	3.600	3.520	3.650	3.510	3.690	472,500	1,696,825	3.5912	3.533	3.455	3.582	3.445	3.621	481,453	3.5244	-1.91%
2022-11-22	3.670	3.580	3.680	3.470	3.730	487,500	1,741,875	3.5731	3.602	3.513	3.612	3.405	3.661	496,737	3.5066	0.55%
2022-11-21	3.650	3.580	3.700	3.480	3.700	597,500	2,161,425	3.6174	3.582	3.513	3.631	3.415	3.631	608,821	3.5502	1.39%
2022-11-18	3.600	3.520	3.690	3.510	3.740	497,500	1,798,525	3.6151	3.533	3.455	3.621	3.445	3.670	506,926	3.5479	0.28%
2022-11-17	3.590	3.500	3.590	3.590	3.790	375,000	1,374,600	3.6656	3.523	3.435	3.523	3.523	3.720	382,105	3.5974	-4.27%
2022-11-16	3.750	-	3.880	3.730	3.880	342,500	1,313,775	3.8358	3.680	-	3.808	3.661	3.808	348,989	3.7645	-3.10%
2022-11-15	3.870	3.830	3.910	3.760	3.960	607,500	2,333,450	3.8411	3.798	3.759	3.837	3.690	3.886	619,010	3.7696	0.52%
2022-11-14	3.850	3.820	3.890	3.800	3.910	405,000	1,567,825	3.8712	3.778	3.749	3.818	3.729	3.837	412,674	3.7992	0.26%
2022-11-11	3.840	3.810	3.860	3.710	3.880	557,500	2,113,075	3.7903	3.769	3.739	3.788	3.641	3.808	568,063	3.7198	2.13%
2022-11-10	3.760	3.650	3.760	3.710	3.890	352,500	1,332,625	3.7805	3.690	3.582	3.690	3.641	3.818	359,179	3.7102	-1.57%
2022-11-09	3.820	3.750	3.850	3.740	3.900	480,000	1,831,200	3.8150	3.749	3.680	3.778	3.670	3.827	489,095	3.7441	2.69%
2022-11-08	3.720	3.720	3.900	3.500	3.990	510,000	1,943,625	3.8110	3.651	3.651	3.827	3.435	3.916	519,663	3.7402	-2.36%
2022-11-07	3.810	3.800	3.810	3.810	4.100	620,000	2,451,425	3.9539	3.739	3.729	3.739	3.739	4.024	631,747	3.8804	-5.46%
2022-11-04	4.030	3.840	4.040	3.790	4.040	632,500	2,475,400	3.9137	3.955	3.769	3.965	3.720	3.965	644,484	3.8409	0.00%
2022-11-03	4.030	3.880	4.050	3.850	4.050	437,500	1,724,425	3.9415	3.955	3.808	3.975	3.778	3.975	445,789	3.8682	1.26%
2022-11-02	3.980	3.890	4.000	3.940	4.080	197,500	790,575	4.0029	3.906	3.818	3.926	3.867	4.004	201,242	3.9285	-0.75%
2022-11-01	4.010	3.930	4.040	3.950	4.200	415,000	1,679,325	4.0466	3.935	3.857	3.965	3.877	4.122	422,863	3.9713	-1.47%
2022-10-31	4.070	3.900	4.080	3.900	4.200	475,000	1,901,875	4.0039	3.994	3.827	4.004	3.827	4.122	484,000	3.9295	1.50%
2022-10-28	4.010	4.010	4.100	4.010	4.330	425,000	1,766,250	4.1559	3.935	3.935	4.024	3.935	4.249	433,053	4.0786	-6.53%
2022-10-27	4.290	4.220	4.350	4.210	4.310	310,000	1,322,175	4.2651	4.210	4.142	4.269	4.132	4.230	315,874	4.1858	0.00%
2022-10-26	4.290	4.220	4.460	4.230	4.380	270,000	1,163,225	4.3082	4.210	4.142	4.377	4.151	4.299	275,116	4.2281	-0.69%
2022-10-25	4.320	4.270	4.320	4.320	4.460	292,500	1,285,600	4.3952	4.240	4.191	4.240	4.240	4.377	298,042	4.3135	-3.14%
2022-10-24	4.460	4.380	4.460	4.360	4.530	325,000	1,441,925	4.4367	4.377	4.299	4.377	4.279	4.446	331,158	4.3542	-2.19%
2022-10-21	4.560	4.320	4.560	4.330	4.560	390,000	1,741,875	4.4663	4.475	4.240	4.475	4.249	4.475	397,389	4.3833	6.05%
2022-10-20	4.300	4.240	4.560	4.240	4.510	362,500	1,570,475	4.3323	4.220	4.161	4.475	4.161	4.426	369,368	4.2518	2.87%
2022-10-19	4.180	4.180	4.270	4.170	4.410	312,500	1,333,075	4.2658	4.102	4.102	4.191	4.092	4.328	318,421	4.1865	-4.35%
2022-10-18	4.370	4.260	4.370	4.120	4.390	352,500	1,483,875	4.2096	4.289	4.181	4.289	4.043	4.308	359,179	4.1313	5.05%
2022-10-17	4.160	4.020	4.160	4.000	4.300	332,500	1,363,300	4.1002	4.083	3.945	4.083	3.926	4.220	338,800	4.0239	1.46%
2022-10-14	4.100	4.080	4.160	4.050	4.150	292,500	1,201,875	4.1090	4.024	4.004	4.083	3.975	4.073	298,042	4.0326	2.50%
2022-10-13	4.000	4.000	4.240	4.000	4.250	357,500	1,488,575	4.1638	3.926	3.926	4.161	3.926	4.171	364,274	4.0864	-2.44%
2022-10-12	4.100	4.050	4.250	4.050	4.230	280,000	1,160,275	4.1438	4.024	3.975	4.171	3.975	4.151	285,305	4.0668	-0.49%
2022-10-11	4.120	4.120	4.250	4.120	4.300	322,500	1,347,950	4.1797	4.043	4.043	4.171	4.043	4.220	328,611	4.1020	0.49%
2022-10-10	4.100	4.100	4.260	3.970	4.260	290,000	1,207,300	4.1631	4.024	4.024	4.181	3.896	4.181	295,495	4.0857	-2.38%
2022-10-07	4.200	4.200	4.510	4.200	4.400	277,500	1,191,750	4.2946	4.122	4.122	4.426	4.122	4.318	282,758	4.2147	-0.71%
2022-10-06	4.230	4.170	4.450	4.230	4.430	300,000	1,303,200	4.3440	4.151	4.092	4.367	4.151	4.348	305,684	4.2632	-2.08%
2022-10-05	4.320	4.320	4.450	4.240	4.410	302,500	1,314,525	4.3455	4.240	4.240	4.367	4.161	4.328	308,232	4.2647	2.13%
2022-10-03	4.230	4.230	4.420	4.230	4.390	262,500	1,140,075	4.3431	4.151	4.151	4.338	4.151	4.308	267,474	4.2624	-1.17%
2022-09-30	4.280	4.280	4.490	4.280	4.560	402,500	1,769,825	4.3971	4.200	4.200	4.407	4.200	4.475	410,126	4.3153	-2.28%
2022-09-29	4.380	4.380	4.520	4.380	4.900	445,000	2,034,475	4.5719	4.299	4.299	4.436	4.299	4.809	453,432	4.4868	0.46%
2022-09-28	4.360	4.300	4.360	4.220	4.650	515,000	2,269,950	4.4077	4.279	4.220	4.279	4.142	4.564	524,758	4.3257	-6.24%
2022-09-27	4.650	4.520	4.670	4.500	4.750	485,000	2,234,650	4.6075	4.564	4.436	4.583	4.416	4.662	494,189	4.5218	-1.27%
2022-09-26	4.710	4.620	4.730	4.680	4.820	325,000	1,542,675	4.7467	4.622	4.534	4.642	4.593	4.730	331,158	4.6584	-2.28%
2022-09-23	4.820	4.720	4.860	4.730	4.870	365,000	1,760,700	4.8238	4.730	4.632	4.770	4.642	4.779	371,916	4.7341	-0.82%
2022-09-22	4.860	4.740	4.860	4.700	4.900	412,500	1,978,050	4.7953	4.770	4.652	4.770	4.613	4.809	420,316	4.7061	1.25%
2022-09-21	4.800	4.700	4.800	4.720	4.950	380,000	1,834,750	4.8283	4.711	4.613	4.711	4.632	4.858	387,200	4.7385	-1.03%
2022-09-20	4.850	4.760	4.850	4.700	5.000	397,500	1,913,200	4.8131	4.760	4.671	4.760	4.613	4.907	405,032	4.7236	2.11%
2022-09-19	4.750	4.710	4.770	4.750	5.050	495,000	2,415,125	4.8790	4.662	4.622	4.681	4.662	4.956	504,379	4.7883	-5.75%
2022-09-16	5.040	4.840	5.040	4.790	5.050	292,500	1,457,375	4.9825	4.946	4.750	4.946	4.701	4.956	298,042	4.8898	0.40%
2022-09-15	5.020	5.010	5.080	5.020	5.190	322,500	1,637,575	5.0778	4.927	4.917	4.986	4.927	5.093	328,611	4.9833	-1.95%
2022-09-14	5.120	5.100	5.150	5.070	5.130	307,500	1,567,125	5.0963	5.025	5.005	5.054	4.976	5.035	313,326	5.0016	0.20%
2022-09-13	5.110	5.000	5.120	5.010	5.190	337,500	1,711,050	5.0698	5.015	4.907	5.025	4.917	5.093	343,895	4.9755	1.59%
2022-09-09	5.030	5.000	5.070	4.900	5.100	407,500	2,034,775	4.9933	4.936	4.907	4.976	4.809	5.005	415,221	4.9005	0.40%
2022-09-08	5.010	4.960	5.080	4.900	5.010	405,000	2,019,400	4.9862	4.917	4.868	4.986	4.809	4.917	412,674	4.8935	0.20%
2022-09-07	5.000	5.000	5.080	4.800	5.100	500,000	2,481,050	4.9621	4.907	4.907	4.986	4.711	5.005	509,474	4.8698	-1.19%
2022-09-06	5.060	5.020	5.100	5.020	5.150	345,000	1,752,325	5.0792	4.966	4.927	5.005	4.927	5.054	351,537	4.9848	-1.36%
2022-09-05	5.130	4.990	5.140	4.910	5.130	450,000	2,252,925	5.0065	5.035	4.897	5.044	4.819	5.035	458,526	4.9134	1.58%
2022-09-02	5.050	5.030	5.150	4.880	5.100	620,000	3,087,500	4.9798	4.956	4.936	5.054	4.789	5.005	631,747	4.8872	1.81%
2022-09-01	4.960	4.900	5.030	4.790	5.080	520,000	2,567,950	4.9384	4.868	4.809	4.936	4.701	4.986	529,853	4.8465	1.22%
2022-08-31	4.900	4.850	4.900	4.790	5.030	395,000	1,943,850	4.9211	4.809	4.760	4.809	4.701	4.936	402,484	4.8296	1.03%
2022-08-30	4.850	4.820	4.900	4.800	4.930	432,500	2,106,800	4.8712	4.760	4.730	4.809	4.711	4.838	440,695	4.7806	0.00%
2022-08-29	4.850	4.700	4.840	4.610	4.850	632,500	2,970,050	4.6957	4.760	4.613	4.750	4.524	4.760	644,484	4.6084	4.30%
2022-08-26	4.650	4.650	4.730	4.470	4.740	315,000	1,437,625	4.5639	4.564	4.564	4.642	4.387	4.652	320,968	4.4790	2.65%
2022-08-25	4.530	4.530	4.620	4.530	4.650	162,500	748,050	4.6034	4.446	4.446	4.534	4.446	4.564	165,579	4.5178	-0.22%
2022-08-24	4.540	4.540	4.650	4.510	4.650	122,500	562,875	4.5949	4.456	4.456	4.564	4.426	4.564	124,821	4.5095	0.67%
2022-08-23	4.510	4.510	4.580	4.500	4.640	90,000	412,300	4.5811	4.426	4.426	4.495	4.416	4.554	91,705	4.4959	-0.66%
2022-08-22	4.540	4.540	4.620	4.540	4.710	217,500	1,004,400	4.6179	4.456	4.456	4.534	4.456	4.622	221,621	4.5321	0.22%
2022-08-19	4.530	4.530	4.630	4.500	4.650	170,000	779,150	4.5832	4.446	4.446	4.544	4.416	4.564	173,221	4.4980	0.67%
2022-08-18	4.500	4.500	4.550	4.500	4.660	97,500	447,825	4.5931	4.416	4.416	4.465	4.416	4.573	99,347	4.5077	-1.96%
2022-08-17	4.590	4.530	4.700	4.520	4.740	85,000	395,475	4.6526	4.505	4.446	4.613	4.436	4.652	86,611	4.5661	-0.22%
2022-08-16	4.600	4.600	4.660	4.530	4.750	200,000	930,250	4.6513	4.514	4.514	4.573	4.446	4.662	203,789	4.5648	0.66%
2022-08-15	4.570	4.570	4.660	4.490	4.590	112,500	514,325	4.5718	4.485	4.485	4.573	4.407	4.505	114,632	4.4868	-1.08%
2022-08-12	4.620	4.620	4.700	4.620	4.690	187,500	871,000	4.6453	4.534	4.534	4.613	4.534	4.603	191,053	4.5590	-0.43%
2022-08-11	4.640	4.550	4.650	4.540	4.750	80,000	371,800	4.6475	4.554	4.465	4.564	4.456	4.662	81,516	4.5611	0.65%
2022-08-10	4.610	4.580	4.680	4.590	4.730	90,000	416,625	4.6292	4.524	4.495	4.593	4.505	4.642	91,705	4.5431	0.44%
2022-08-09	4.590	4.580	4.670	4.580	4.700	217,500	1,006,750	4.6287	4.505	4.495	4.583	4.495	4.613	221,621	4.5427	-0.86%
2022-08-08	4.630	4.600	4.700	4.540	4.750	110,000	510,350	4.6395	4.544	4.514	4.613	4.456	4.662	112,084	4.5533	2.43%
2022-08-05	4.520	4.490	4.570	4.430	4.730	110,000	503,650	4.5786	4.436	4.407	4.485	4.348	4.642	112,084	4.4935	0.44%
2022-08-04	4.500	4.420	4.600	4.460	4.610	110,000	497,025	4.5184	4.416	4.338	4.514	4.377	4.524	112,084	4.4344	-0.88%
2022-08-03	4.540	4.420	4.620	4.430	4.640	85,000	381,700	4.4906	4.456	4.338	4.534	4.348	4.554	86,611	4.4071	-0.22%
2022-08-02	4.550	4.420	4.580	4.390	4.550	115,000	513,725	4.4672	4.465	4.338	4.495	4.308	4.465	117,179	4.3841	0.66%
2022-08-01	4.520	4.520	4.600	4.400	4.590	65,000	291,725	4.4881	4.436	4.436	4.514	4.318	4.505	66,232	4.4046	0.00%
2022-07-29	4.520	4.520	4.560	4.420	4.540	87,500	392,475	4.4854	4.436	4.436	4.475	4.338	4.456	89,158	4.4020	-0.66%
2022-07-28	4.550	4.540	4.550	4.440	4.550	75,000	338,250	4.5100	4.465	4.456	4.465	4.357	4.465	76,421	4.4261	0.66%
2022-07-27	4.520	4.520	4.650	4.410	4.690	142,500	645,975	4.5332	4.436	4.436	4.564	4.328	4.603	145,200	4.4489	1.57%
2022-07-26	4.450	4.450	4.540	4.410	4.550	65,000	292,625	4.5019	4.367	4.367	4.456	4.328	4.465	66,232	4.4182	-1.11%
2022-07-25	4.500	4.400	4.530	4.400	5.000	155,000	716,500	4.6226	4.416	4.318	4.446	4.318	4.907	157,937	4.5366	-1.10%
2022-07-22	4.550	4.500	4.640	4.500	4.650	342,500	1,572,775	4.5920	4.465	4.416	4.554	4.416	4.564	348,989	4.5067	-0.44%
2022-07-21	4.570	4.470	4.570	4.400	4.570	115,000	517,550	4.5004	4.485	4.387	4.485	4.318	4.485	117,179	4.4167	0.66%
2022-07-20	4.540	4.430	4.550	4.390	4.560	365,000	1,625,850	4.4544	4.456	4.348	4.465	4.308	4.475	371,916	4.3716	0.89%
2022-07-19	4.500	4.380	4.500	4.260	4.500	432,500	1,923,625	4.4477	4.416	4.299	4.416	4.181	4.416	440,695	4.3650	-0.88%
2022-07-18	4.540	4.290	4.550	4.150	4.550	635,000	2,757,625	4.3427	4.456	4.210	4.465	4.073	4.465	647,032	4.2620	2.02%
2022-07-15	4.450	4.420	4.450	4.250	4.630	810,000	3,616,500	4.4648	4.367	4.338	4.367	4.171	4.544	825,347	4.3818	-3.89%
2022-07-14	4.630	4.400	4.630	4.440	4.680	770,000	3,507,975	4.5558	4.544	4.318	4.544	4.357	4.593	784,589	4.4711	1.76%
2022-07-13	4.550	4.510	4.560	4.420	4.800	762,500	3,504,750	4.5964	4.465	4.426	4.475	4.338	4.711	776,947	4.5109	-2.36%
2022-07-12	4.660	4.570	4.720	4.570	4.880	785,000	3,650,225	4.6500	4.573	4.485	4.632	4.485	4.789	799,874	4.5635	-2.31%
2022-07-11	4.770	4.710	4.800	4.700	4.900	752,500	3,597,600	4.7809	4.681	4.622	4.711	4.613	4.809	766,758	4.6920	0.42%
2022-07-08	4.750	4.710	4.820	4.700	4.910	742,500	3,557,975	4.7919	4.662	4.622	4.730	4.613	4.819	756,568	4.7028	-2.46%
2022-07-07	4.870	4.800	4.870	4.780	4.990	787,500	3,839,725	4.8758	4.779	4.711	4.779	4.691	4.897	802,421	4.7852	1.25%
2022-07-06	4.810	4.810	4.910	4.810	5.010	860,000	4,202,000	4.8860	4.721	4.721	4.819	4.721	4.917	876,295	4.7952	-1.43%
2022-07-05	4.880	4.810	4.930	4.820	5.030	777,500	3,818,250	4.9109	4.789	4.721	4.838	4.730	4.936	792,232	4.8196	1.24%
2022-07-04	4.820	4.830	4.900	4.790	5.070	1,042,500	5,173,425	4.9625	4.730	4.740	4.809	4.701	4.976	1,062,253	4.8702	-4.17%
2022-06-30	5.030	4.940	5.030	4.850	5.090	947,500	4,733,225	4.9955	4.936	4.848	4.936	4.760	4.995	965,453	4.9026	2.03%
2022-06-29	4.930	4.920	5.100	4.920	5.100	790,000	3,975,700	5.0325	4.838	4.829	5.005	4.829	5.005	804,968	4.9390	-0.40%
2022-06-28	4.950	4.950	5.060	4.950	5.120	810,000	4,100,300	5.0621	4.858	4.858	4.966	4.858	5.025	825,347	4.9680	-2.94%
2022-06-27	5.100	5.030	5.100	5.030	5.140	725,000	3,674,825	5.0687	5.005	4.936	5.005	4.936	5.044	738,737	4.9745	1.39%
2022-06-24	5.030	5.000	5.070	4.960	5.060	717,500	3,599,500	5.0167	4.936	4.907	4.976	4.868	4.966	731,095	4.9234	0.20%
2022-06-23	5.020	5.000	5.050	4.960	5.060	722,500	3,635,325	5.0316	4.927	4.907	4.956	4.868	4.966	736,189	4.9380	0.60%
2022-06-22	4.990	4.990	5.120	4.980	5.150	937,500	4,736,850	5.0526	4.897	4.897	5.025	4.887	5.054	955,263	4.9587	-0.20%
2022-06-21	5.000	5.000	5.060	5.000	5.070	747,500	3,762,725	5.0337	4.907	4.907	4.966	4.907	4.976	761,663	4.9401	0.20%
2022-06-20	4.990	4.980	5.040	4.990	5.080	705,000	3,554,600	5.0420	4.897	4.887	4.946	4.897	4.986	718,358	4.9482	-0.20%
2022-06-17	5.000	4.980	5.080	4.930	5.170	705,000	3,556,000	5.0440	4.907	4.887	4.986	4.838	5.074	718,358	4.9502	-0.40%
2022-06-16	5.020	4.930	5.020	4.920	5.020	787,500	3,918,275	4.9756	4.927	4.838	4.927	4.829	4.927	802,421	4.8831	0.80%
2022-06-15	4.980	4.870	5.010	4.850	5.080	680,000	3,365,500	4.9493	4.887	4.779	4.917	4.760	4.986	692,884	4.8572	0.81%
2022-06-14	4.940	4.850	4.960	4.850	5.040	705,000	3,483,925	4.9417	4.848	4.760	4.868	4.760	4.946	718,358	4.8498	-0.60%
2022-06-13	4.970	4.900	5.030	4.860	5.090	755,000	3,764,500	4.9861	4.878	4.809	4.936	4.770	4.995	769,305	4.8934	-0.80%
2022-06-10	5.010	4.920	5.020	4.920	5.060	737,500	3,686,550	4.9987	4.917	4.829	4.927	4.829	4.966	751,474	4.9058	-0.20%
2022-06-09	5.020	4.940	5.020	4.940	5.130	737,500	3,716,675	5.0396	4.927	4.848	4.927	4.848	5.035	751,474	4.9458	-2.33%
2022-06-08	5.140	5.000	5.140	5.000	5.240	692,500	3,540,975	5.1133	5.044	4.907	5.044	4.907	5.143	705,621	5.0182	-0.19%
2022-06-07	5.150	5.060	5.100	4.980	5.240	1,112,500	5,712,125	5.1345	5.054	4.966	5.005	4.887	5.143	1,133,579	5.0390	1.58%
2022-06-06	5.070	5.010	5.070	4.620	5.080	1,152,500	5,626,125	4.8817	4.976	4.917	4.976	4.534	4.986	1,174,337	4.7909	9.50%
2022-06-02	4.630	4.620	4.670	4.600	4.680	857,500	3,985,300	4.6476	4.544	4.534	4.583	4.514	4.593	873,747	4.5612	0.87%
2022-06-01	4.590	4.550	4.650	4.430	4.650	805,000	3,689,900	4.5837	4.505	4.465	4.564	4.348	4.564	820,253	4.4985	2.46%
2022-05-31	4.480	4.480	4.560	4.480	4.840	742,500	3,385,625	4.5598	4.397	4.397	4.475	4.397	4.750	756,568	4.4750	-1.75%
2022-05-30	4.560	4.500	4.680	4.500	4.710	745,000	3,436,450	4.6127	4.475	4.416	4.593	4.416	4.622	759,116	4.5269	-2.36%
2022-05-27	4.670	4.630	4.670	4.640	4.790	645,441	3,039,824	4.7097	4.583	4.544	4.583	4.554	4.701	657,670	4.6221	-2.10%
2022-05-26	4.770	4.710	4.770	4.600	4.890	622,500	2,927,475	4.7028	4.681	4.622	4.681	4.514	4.799	634,295	4.6153	1.06%
2022-05-25	4.720	4.660	4.740	4.660	4.990	977,500	4,625,125	4.7316	4.632	4.573	4.652	4.573	4.897	996,021	4.6436	0.85%
2022-05-24	4.680	4.680	4.790	4.650	4.860	665,000	3,177,425	4.7781	4.593	4.593	4.701	4.564	4.770	677,600	4.6892	-3.51%
2022-05-23	4.850	4.720	4.900	4.520	4.960	1,247,500	5,914,025	4.7407	4.760	4.632	4.809	4.436	4.868	1,271,137	4.6525	4.30%
2022-05-20	4.650	4.650	4.710	4.500	5.200	2,017,500	9,551,925	4.7345	4.564	4.564	4.622	4.416	5.103	2,055,726	4.6465	4.97%
2022-05-19	4.430	4.430	4.440	4.070	4.440	1,182,500	5,029,750	4.2535	4.348	4.348	4.357	3.994	4.357	1,204,905	4.1744	3.99%
2022-05-18	4.260	4.150	4.260	4.140	4.290	1,012,500	4,266,725	4.2140	4.181	4.073	4.181	4.063	4.210	1,031,684	4.1357	0.71%
2022-05-17	4.230	4.130	4.230	4.130	4.290	867,500	3,675,075	4.2364	4.151	4.053	4.151	4.053	4.210	883,937	4.1576	0.71%
2022-05-16	4.200	4.200	4.280	4.200	4.430	494,559	2,118,461	4.2835	4.122	4.122	4.200	4.122	4.348	503,930	4.2039	-1.87%
2022-05-13	4.280	4.200	4.280	4.010	4.340	1,197,500	4,984,750	4.1626	4.200	4.122	4.200	3.935	4.259	1,220,189	4.0852	3.13%
2022-05-12	4.150	4.000	4.150	3.930	4.180	830,000	3,377,600	4.0694	4.073	3.926	4.073	3.857	4.102	845,726	3.9937	-0.48%
2022-05-11	4.170	4.050	4.170	4.050	4.350	216,500	896,425	4.1405	4.092	3.975	4.092	3.975	4.269	220,602	4.0635	-0.24%
2022-05-10	4.180	4.040	4.180	4.000	4.200	1,147,500	4,711,300	4.1057	4.102	3.965	4.102	3.926	4.122	1,169,242	4.0294	-6.28%
2022-05-06	4.460	4.320	4.460	3.900	4.470	3,165,000	13,274,175	4.1941	4.377	4.240	4.377	3.827	4.387	3,224,968	4.1161	10.12%
2022-05-05	4.050	4.000	4.050	3.780	4.160	3,060,000	12,325,650	4.0280	3.975	3.926	3.975	3.710	4.083	3,117,979	3.9531	1.50%
2022-05-04	3.990	3.990	4.040	3.740	4.170	5,311,000	21,200,770	3.9919	3.916	3.916	3.965	3.670	4.092	5,411,629	3.9176	6.68%
2022-05-03	3.740	3.670	3.740	2.820	3.880	7,312,500	25,682,850	3.5122	3.670	3.602	3.670	2.768	3.808	7,451,052	3.4469	33.10%
2022-04-29	2.810	2.810	2.840	2.500	3.260	6,877,500	19,632,850	2.8546	2.758	2.758	2.787	2.454	3.199	7,007,810	2.8016	-3.10%
2022-04-28	2.900	2.900	2.970	1.200	3.140	53,780,000	120,750,750	2.2453	2.846	2.846	2.915	1.178	3.082	54,798,987	2.2035	176.19%
2022-04-27	1.050	1.050	1.430	0.800	4.720	12,090,000	20,694,425	1.7117	1.030	1.030	1.403	0.785	4.632	12,319,073	1.6799	-78.03%
2022-04-26	4.780	4.530	4.780	4.470	4.780	1,100,000	5,038,500	4.5805	4.691	4.446	4.691	4.387	4.691	1,120,842	4.4953	4.82%
2022-04-25	4.560	4.500	4.560	4.400	4.750	2,337,500	10,468,950	4.4787	4.475	4.416	4.475	4.318	4.662	2,381,789	4.3954	-4.40%
2022-04-22	4.770	4.760	4.770	4.570	4.880	752,500	3,582,725	4.7611	4.681	4.671	4.681	4.485	4.789	766,758	4.6726	-2.45%
2022-04-21	4.890	4.830	4.890	4.820	5.060	855,000	4,235,075	4.9533	4.799	4.740	4.799	4.730	4.966	871,200	4.8612	-3.17%
2022-04-20	5.050	5.000	5.200	5.010	5.160	1,017,500	5,175,275	5.0863	4.956	4.907	5.103	4.917	5.064	1,036,779	4.9917	-1.94%
2022-04-19	5.150	5.060	5.150	4.970	5.250	1,812,500	9,333,050	5.1493	5.054	4.966	5.054	4.878	5.152	1,846,842	5.0535	-2.65%
2022-04-14	5.290	5.250	5.290	5.250	5.390	1,060,000	5,628,350	5.3098	5.192	5.152	5.192	5.152	5.290	1,080,084	5.2110	0.76%
2022-04-13	5.250	5.110	5.250	4.980	5.250	1,165,000	5,906,425	5.0699	5.152	5.015	5.152	4.887	5.152	1,187,074	4.9756	4.37%
2022-04-12	5.030	4.950	5.100	4.920	5.090	1,030,000	5,131,625	4.9822	4.936	4.858	5.005	4.829	4.995	1,049,516	4.8895	0.40%
2022-04-11	5.010	4.950	5.080	4.950	5.140	1,865,000	9,427,275	5.0548	4.917	4.858	4.986	4.858	5.044	1,900,337	4.9608	-2.53%
2022-04-08	5.140	5.100	5.140	5.080	5.180	300,000	1,541,250	5.1375	5.044	5.005	5.044	4.986	5.084	305,684	5.0420	-0.19%
2022-04-07	5.150	5.110	5.160	5.080	5.200	670,000	3,456,700	5.1593	5.054	5.015	5.064	4.986	5.103	682,695	5.0633	0.19%
2022-04-06	5.140	5.080	5.150	5.040	5.190	1,307,500	6,683,750	5.1119	5.044	4.986	5.054	4.946	5.093	1,332,274	5.0168	1.58%
2022-04-04	5.060	5.000	5.140	4.530	5.160	1,747,500	8,512,650	4.8713	4.966	4.907	5.044	4.446	5.064	1,780,610	4.7807	11.45%
2022-04-01	4.540	4.510	4.540	4.400	4.560	460,000	2,070,425	4.5009	4.456	4.426	4.456	4.318	4.475	468,716	4.4172	0.89%
2022-03-31	4.500	4.500	4.510	4.430	4.600	405,000	1,829,750	4.5179	4.416	4.416	4.426	4.348	4.514	412,674	4.4339	-0.44%
2022-03-30	4.520	4.520	4.660	4.470	4.630	1,555,000	7,100,950	4.5665	4.436	4.436	4.573	4.387	4.544	1,584,463	4.4816	-0.66%
2022-03-29	4.550	4.510	4.550	4.480	4.650	1,237,500	5,603,550	4.5281	4.465	4.426	4.465	4.397	4.564	1,260,947	4.4439	-0.44%
2022-03-28	4.570	4.510	4.570	4.240	4.580	1,660,000	7,156,375	4.3111	4.485	4.426	4.485	4.161	4.495	1,691,453	4.2309	1.78%
2022-03-25	4.490	4.450	4.490	4.340	4.580	1,150,000	5,135,200	4.4654	4.407	4.367	4.407	4.259	4.495	1,171,789	4.3824	-0.22%
2022-03-24	4.500	4.480	4.540	4.340	4.650	3,387,500	14,900,600	4.3987	4.416	4.397	4.456	4.259	4.564	3,451,684	4.3169	0.00%
2022-03-23	4.500	4.420	4.570	4.440	4.690	962,500	4,331,350	4.5001	4.416	4.338	4.485	4.357	4.603	980,737	4.4164	0.22%
2022-03-22	4.490	4.450	4.490	4.290	4.490	1,540,000	6,709,400	4.3568	4.407	4.367	4.407	4.210	4.407	1,569,179	4.2757	1.58%
2022-03-21	4.420	4.400	4.420	4.280	4.510	2,052,500	8,943,600	4.3574	4.338	4.318	4.338	4.200	4.426	2,091,389	4.2764	-0.90%
2022-03-18	4.460	4.420	4.480	4.360	4.690	940,000	4,284,725	4.5582	4.377	4.338	4.397	4.279	4.603	957,810	4.4735	-5.51%
2022-03-17	4.720	4.650	4.720	4.540	4.880	352,500	1,656,725	4.6999	4.632	4.564	4.632	4.456	4.789	359,179	4.6125	2.61%
2022-03-16	4.600	4.590	4.760	4.180	4.690	1,395,000	6,077,075	4.3563	4.514	4.505	4.671	4.102	4.603	1,421,432	4.2753	6.98%
2022-03-15	4.300	4.300	4.310	4.180	4.430	3,447,500	14,846,125	4.3063	4.220	4.220	4.230	4.102	4.348	3,512,821	4.2263	-4.02%
2022-03-14	4.480	4.480	4.510	4.410	4.650	2,180,000	9,746,325	4.4708	4.397	4.397	4.426	4.328	4.564	2,221,305	4.3877	-5.29%
2022-03-11	4.730	4.510	4.550	4.440	4.730	1,775,000	8,062,350	4.5422	4.642	4.426	4.465	4.357	4.642	1,808,631	4.4577	0.00%
2022-03-10	4.730	4.630	4.750	4.640	4.980	1,005,000	4,737,650	4.7141	4.642	4.544	4.662	4.554	4.887	1,024,042	4.6264	-0.21%
2022-03-09	4.740	4.610	4.780	4.600	4.870	950,000	4,527,500	4.7658	4.652	4.524	4.691	4.514	4.779	968,000	4.6772	-2.87%
2022-03-08	4.880	4.880	4.900	4.880	5.380	1,452,500	7,387,500	5.0861	4.789	4.789	4.809	4.789	5.280	1,480,021	4.9915	-7.75%
2022-03-07	5.290	5.200	5.290	5.210	5.510	1,915,000	10,212,875	5.3331	5.192	5.103	5.192	5.113	5.408	1,951,284	5.2339	-3.99%
2022-03-04	5.510	5.350	5.510	5.350	5.600	587,500	3,234,375	5.5053	5.408	5.251	5.408	5.251	5.496	598,632	5.4029	1.85%
2022-03-03	5.410	5.410	5.540	5.300	5.660	1,385,000	7,602,975	5.4895	5.309	5.309	5.437	5.201	5.555	1,411,242	5.3874	2.85%
2022-03-02	5.260	5.210	5.270	5.160	5.600	1,450,000	7,882,725	5.4364	5.162	5.113	5.172	5.064	5.496	1,477,474	5.3353	-5.05%
2022-03-01	5.540	5.490	5.590	5.490	5.670	595,000	3,310,150	5.5633	5.437	5.388	5.486	5.388	5.565	606,274	5.4598	-1.60%
2022-02-28	5.630	5.450	5.630	5.480	5.800	1,365,000	7,656,800	5.6094	5.525	5.349	5.525	5.378	5.692	1,390,863	5.5051	-2.60%
2022-02-25	5.780	5.780	5.800	5.660	5.960	962,500	5,613,775	5.8325	5.673	5.673	5.692	5.555	5.849	980,737	5.7240	0.35%
2022-02-24	5.760	5.650	5.760	5.750	6.080	642,500	3,839,950	5.9766	5.653	5.545	5.653	5.643	5.967	654,674	5.8654	-4.48%
2022-02-23	6.030	6.030	6.050	5.900	6.170	1,020,000	6,146,075	6.0256	5.918	5.918	5.938	5.790	6.055	1,039,326	5.9135	2.20%
2022-02-22	5.900	5.900	5.920	5.810	5.970	1,230,000	7,258,225	5.9010	5.790	5.790	5.810	5.702	5.859	1,253,305	5.7913	1.37%
2022-02-21	5.820	5.820	5.940	5.700	6.000	1,282,500	7,486,375	5.8373	5.712	5.712	5.830	5.594	5.888	1,306,800	5.7288	2.11%
2022-02-18	5.700	5.660	5.700	5.570	5.890	1,502,500	8,691,500	5.7847	5.594	5.555	5.594	5.466	5.780	1,530,968	5.6771	1.42%
2022-02-17	5.620	5.610	5.630	5.500	5.640	607,500	3,391,950	5.5835	5.515	5.506	5.525	5.398	5.535	619,010	5.4796	1.63%
2022-02-16	5.530	5.530	5.550	4.960	5.670	3,237,500	17,185,450	5.3082	5.427	5.427	5.447	4.868	5.565	3,298,842	5.2095	11.49%
2022-02-15	4.960	4.960	5.050	4.960	5.120	1,152,500	5,843,850	5.0706	4.868	4.868	4.956	4.868	5.025	1,174,337	4.9763	-1.78%
2022-02-14	5.050	5.050	5.100	5.040	5.150	885,000	4,500,200	5.0850	4.956	4.956	5.005	4.946	5.054	901,768	4.9904	-0.79%
2022-02-11	5.090	5.030	5.150	5.020	5.150	1,050,000	5,341,825	5.0875	4.995	4.936	5.054	4.927	5.054	1,069,895	4.9929	0.59%
2022-02-10	5.060	5.020	5.070	4.940	5.080	527,500	2,656,275	5.0356	4.966	4.927	4.976	4.848	4.986	537,495	4.9420	2.43%
2022-02-09	4.940	4.880	4.940	4.750	4.950	2,237,500	10,903,425	4.8730	4.848	4.789	4.848	4.662	4.858	2,279,895	4.7824	4.00%
2022-02-08	4.750	4.720	4.860	4.730	4.850	1,060,000	5,065,775	4.7790	4.662	4.632	4.770	4.642	4.760	1,080,084	4.6902	-1.86%
2022-02-07	4.840	4.780	4.940	4.780	4.920	1,027,500	4,964,650	4.8318	4.750	4.691	4.848	4.691	4.829	1,046,968	4.7419	-2.02%
2022-02-04	4.940	4.830	4.940	4.570	4.940	3,125,000	14,646,725	4.6870	4.848	4.740	4.848	4.485	4.848	3,184,210	4.5998	7.86%
2022-01-31	4.580	4.570	4.590	4.460	4.580	2,137,500	9,606,275	4.4942	4.495	4.485	4.505	4.377	4.495	2,178,000	4.4106	0.88%
2022-01-28	4.540	4.540	4.550	4.340	4.580	1,535,000	6,822,000	4.4443	4.456	4.456	4.465	4.259	4.495	1,564,084	4.3617	-0.87%
2022-01-27	4.580	4.560	4.670	4.410	4.580	1,265,000	5,636,100	4.4554	4.495	4.475	4.583	4.328	4.495	1,288,968	4.3726	0.00%
2022-01-26	4.580	4.490	4.580	4.480	4.600	1,177,500	5,340,675	4.5356	4.495	4.407	4.495	4.397	4.514	1,199,810	4.4513	0.22%
2022-01-25	4.570	4.450	4.570	4.470	4.570	2,252,500	10,129,150	4.4968	4.485	4.367	4.485	4.387	4.485	2,295,179	4.4132	0.00%
2022-01-24	4.570	4.500	4.570	4.480	4.610	2,075,000	9,398,125	4.5292	4.485	4.416	4.485	4.397	4.524	2,114,316	4.4450	-1.72%
2022-01-21	4.650	4.600	4.650	4.580	4.750	410,000	1,894,825	4.6215	4.564	4.514	4.564	4.495	4.662	417,768	4.5356	1.09%
2022-01-20	4.600	4.570	4.620	4.560	4.610	1,570,000	7,206,675	4.5902	4.514	4.485	4.534	4.475	4.524	1,599,747	4.5049	0.00%
2022-01-19	4.600	4.570	4.640	4.520	4.640	1,697,500	7,770,425	4.5776	4.514	4.485	4.554	4.436	4.554	1,729,663	4.4925	0.00%
2022-01-18	4.600	4.550	4.660	4.530	4.640	535,000	2,439,575	4.5600	4.514	4.465	4.573	4.446	4.554	545,137	4.4752	0.00%
2022-01-17	4.600	4.580	4.650	4.520	4.780	1,212,500	5,587,225	4.6080	4.514	4.495	4.564	4.436	4.691	1,235,474	4.5223	0.00%
2022-01-14	4.600	4.580	4.650	4.530	4.660	700,000	3,221,300	4.6019	4.514	4.495	4.564	4.446	4.573	713,263	4.5163	0.00%
2022-01-13	4.600	4.560	4.600	4.520	4.640	1,470,000	6,730,575	4.5786	4.514	4.475	4.514	4.436	4.554	1,497,853	4.4935	-0.86%
2022-01-12	4.640	4.600	4.660	4.610	4.700	1,137,500	5,292,000	4.6523	4.554	4.514	4.573	4.524	4.613	1,159,053	4.5658	0.22%
2022-01-11	4.630	4.630	4.660	4.590	4.740	1,737,500	8,072,150	4.6458	4.544	4.544	4.573	4.505	4.652	1,770,421	4.5595	-1.70%
2022-01-10	4.710	4.700	4.710	4.290	4.760	2,170,000	9,973,325	4.5960	4.622	4.613	4.622	4.210	4.671	2,211,116	4.5105	-0.84%
2022-01-07	4.750	4.710	4.760	4.640	4.820	2,050,000	9,639,100	4.7020	4.662	4.622	4.671	4.554	4.730	2,088,842	4.6146	1.06%
2022-01-06	4.700	4.580	4.700	4.530	4.710	822,500	3,795,650	4.6148	4.613	4.495	4.613	4.446	4.622	838,084	4.5290	2.62%
2022-01-05	4.580	4.500	4.630	4.450	4.630	1,450,000	6,551,725	4.5184	4.495	4.416	4.544	4.367	4.544	1,477,474	4.4344	0.00%
2022-01-04	4.580	4.530	4.620	4.550	4.740	917,500	4,225,700	4.6057	4.495	4.446	4.534	4.465	4.652	934,884	4.5200	-2.14%
2022-01-03	4.680	4.680	4.800	4.630	4.840	1,142,500	5,430,975	4.7536	4.593	4.593	4.711	4.544	4.750	1,164,147	4.6652	-1.27%
2021-12-31	4.740	4.630	4.760	4.650	4.850	430,000	2,034,300	4.7309	4.652	4.544	4.671	4.564	4.760	438,147	4.6430	2.16%
2021-12-30	4.640	4.640	4.840	4.640	4.900	1,610,000	7,557,575	4.6941	4.554	4.554	4.750	4.554	4.809	1,640,505	4.6069	-2.52%
2021-12-29	4.760	4.760	4.870	4.760	4.930	1,092,500	5,296,475	4.8480	4.671	4.671	4.779	4.671	4.838	1,113,200	4.7579	-3.84%
2021-12-28	4.950	4.850	4.950	4.890	4.980	1,127,500	5,567,275	4.9377	4.858	4.760	4.858	4.799	4.887	1,148,863	4.8459	0.41%
2021-12-24	4.930	4.810	4.990	4.750	4.990	1,125,000	5,412,500	4.8111	4.838	4.721	4.897	4.662	4.897	1,146,316	4.7216	3.35%
2021-12-23	4.770	4.660	4.780	4.590	4.780	2,737,500	12,849,650	4.6939	4.681	4.573	4.691	4.505	4.691	2,789,368	4.6067	0.42%
2021-12-22	4.750	4.600	4.750	4.550	4.750	1,007,500	4,685,225	4.6503	4.662	4.514	4.662	4.465	4.662	1,026,589	4.5639	1.50%
2021-12-21	4.680	4.530	4.690	4.440	4.680	825,000	3,706,700	4.4930	4.593	4.446	4.603	4.357	4.593	840,632	4.4094	3.31%
2021-12-20	4.530	4.480	4.530	4.420	4.750	1,820,000	8,205,325	4.5084	4.446	4.397	4.446	4.338	4.662	1,854,484	4.4246	-4.03%
2021-12-17	4.720	4.670	4.780	4.700	4.890	977,500	4,663,750	4.7711	4.632	4.583	4.691	4.613	4.799	996,021	4.6824	-1.67%
2021-12-16	4.800	4.730	4.810	4.600	4.880	992,500	4,711,300	4.7469	4.711	4.642	4.721	4.514	4.789	1,011,305	4.6586	0.63%
2021-12-15	4.770	4.670	4.810	4.700	4.970	1,440,000	6,948,425	4.8253	4.681	4.583	4.721	4.613	4.878	1,467,284	4.7356	-1.65%
2021-12-14	4.850	4.730	4.880	4.600	4.870	877,500	4,160,290	4.7411	4.760	4.642	4.789	4.514	4.779	894,126	4.6529	1.68%
2021-12-13	4.770	4.770	5.000	4.750	4.990	1,845,000	9,003,900	4.8802	4.681	4.681	4.907	4.662	4.897	1,879,958	4.7894	-1.85%
2021-12-10	4.860	4.800	4.900	4.840	5.120	665,000	3,303,125	4.9671	4.770	4.711	4.809	4.750	5.025	677,600	4.8747	-0.41%
2021-12-09	4.880	4.880	4.990	4.850	5.110	655,000	3,220,425	4.9167	4.789	4.789	4.897	4.760	5.015	667,410	4.8253	0.00%
2021-12-08	4.880	4.730	4.740	4.690	4.880	1,345,000	6,412,000	4.7673	4.789	4.642	4.652	4.603	4.789	1,370,484	4.6786	3.17%
2021-12-07	4.730	4.730	4.790	4.640	4.800	1,440,000	6,781,900	4.7097	4.642	4.642	4.701	4.554	4.711	1,467,284	4.6221	0.64%
2021-12-06	4.700	4.700	4.830	4.650	4.840	1,887,500	9,019,650	4.7786	4.613	4.613	4.740	4.564	4.750	1,923,263	4.6898	-2.08%
2021-12-03	4.800	4.760	4.830	4.800	5.070	682,500	3,329,775	4.8788	4.711	4.671	4.740	4.711	4.976	695,432	4.7881	-2.04%
2021-12-02	4.900	4.780	5.090	4.780	5.120	1,230,000	6,034,750	4.9063	4.809	4.691	4.995	4.691	5.025	1,253,305	4.8151	0.41%
2021-12-01	4.880	4.850	5.000	4.770	5.010	1,985,000	9,599,250	4.8359	4.789	4.760	4.907	4.681	4.917	2,022,610	4.7460	-2.01%
2021-11-30	4.980	4.950	5.000	4.980	5.540	1,672,500	8,828,450	5.2786	4.887	4.858	4.907	4.887	5.437	1,704,189	5.1804	-6.92%
2021-11-29	5.350	5.320	5.400	5.220	5.450	1,855,000	9,952,150	5.3650	5.251	5.221	5.300	5.123	5.349	1,890,147	5.2653	-1.83%
2021-11-26	5.450	5.260	5.450	5.330	5.750	1,430,000	8,058,650	5.6354	5.349	5.162	5.349	5.231	5.643	1,457,095	5.5306	-5.22%
2021-11-25	5.750	5.670	5.750	5.660	5.790	865,000	4,972,925	5.7490	5.643	5.565	5.643	5.555	5.682	881,389	5.6421	1.59%
2021-11-24	5.660	5.600	5.690	5.360	5.690	3,225,000	17,833,700	5.5298	5.555	5.496	5.584	5.260	5.584	3,286,105	5.4270	1.25%
2021-11-23	5.590	5.460	5.650	5.390	5.690	1,055,000	5,885,350	5.5785	5.486	5.358	5.545	5.290	5.584	1,074,989	5.4748	3.14%
2021-11-22	5.420	5.400	5.450	5.350	5.490	2,242,500	12,152,525	5.4192	5.319	5.300	5.349	5.251	5.388	2,284,989	5.3184	1.31%
2021-11-19	5.350	5.220	5.350	5.000	5.350	1,382,500	7,214,425	5.2184	5.251	5.123	5.251	4.907	5.251	1,408,695	5.1214	6.57%
2021-11-18	5.020	5.000	5.080	4.900	5.150	1,980,000	10,065,175	5.0834	4.927	4.907	4.986	4.809	5.054	2,017,516	4.9889	-0.40%
2021-11-17	5.040	5.040	5.060	4.780	5.050	1,180,000	5,766,450	4.8868	4.946	4.946	4.966	4.691	4.956	1,202,358	4.7960	5.44%
2021-11-16	4.780	4.660	4.890	4.530	4.890	2,385,000	11,110,575	4.6585	4.691	4.573	4.799	4.446	4.799	2,430,189	4.5719	3.69%
2021-11-15	4.610	4.600	4.690	4.550	4.780	1,490,000	6,913,100	4.6397	4.524	4.514	4.603	4.465	4.691	1,518,232	4.5534	0.00%
2021-11-12	4.610	4.610	4.720	4.610	5.080	1,385,000	6,602,850	4.7674	4.524	4.524	4.632	4.524	4.986	1,411,242	4.6788	-4.75%
2021-11-11	4.840	4.840	4.860	4.640	4.990	1,657,500	7,923,225	4.7802	4.750	4.750	4.770	4.554	4.897	1,688,905	4.6913	0.00%
2021-11-10	4.840	4.800	4.870	4.770	5.190	1,987,500	9,938,250	5.0004	4.750	4.711	4.779	4.681	5.093	2,025,158	4.9074	-6.02%
2021-11-09	5.150	5.100	5.230	5.100	5.220	927,500	4,777,250	5.1507	5.054	5.005	5.133	5.005	5.123	945,074	5.0549	0.98%
2021-11-08	5.100	5.100	5.170	5.070	5.230	1,075,000	5,484,575	5.1019	5.005	5.005	5.074	4.976	5.133	1,095,368	5.0071	-0.20%
2021-11-05	5.110	5.070	5.170	5.110	5.250	787,500	4,092,950	5.1974	5.015	4.976	5.074	5.015	5.152	802,421	5.1008	-0.39%
2021-11-04	5.130	5.130	5.220	5.100	5.250	1,187,500	6,162,375	5.1894	5.035	5.035	5.123	5.005	5.152	1,210,000	5.0929	-0.39%
2021-11-03	5.150	5.050	5.200	5.060	5.200	840,000	4,295,925	5.1142	5.054	4.956	5.103	4.966	5.103	855,916	5.0191	0.98%
2021-11-02	5.100	5.040	5.150	5.060	5.230	1,782,500	9,206,700	5.1650	5.005	4.946	5.054	4.966	5.133	1,816,274	5.0690	-1.54%
2021-11-01	5.180	5.070	5.180	5.020	5.200	1,572,500	7,981,300	5.0755	5.084	4.976	5.084	4.927	5.103	1,602,295	4.9812	2.17%
2021-10-29	5.070	5.060	5.110	5.050	5.210	1,245,000	6,349,850	5.1003	4.976	4.966	5.015	4.956	5.113	1,268,589	5.0054	-2.12%
2021-10-28	5.180	5.150	5.230	5.130	5.290	735,000	3,840,700	5.2254	5.084	5.054	5.133	5.035	5.192	748,926	5.1283	-0.38%
2021-10-27	5.200	5.200	5.300	5.200	5.300	3,075,000	16,153,750	5.2533	5.103	5.103	5.201	5.103	5.201	3,133,263	5.1556	-0.19%
2021-10-26	5.210	5.210	5.280	5.060	5.280	1,055,000	5,468,575	5.1835	5.113	5.113	5.182	4.966	5.182	1,074,989	5.0871	1.76%
2021-10-25	5.120	5.090	5.220	5.070	5.280	2,492,500	12,824,925	5.1454	5.025	4.995	5.123	4.976	5.182	2,539,726	5.0497	-3.03%
2021-10-22	5.280	5.120	5.290	5.130	5.290	1,250,000	6,482,850	5.1863	5.182	5.025	5.192	5.035	5.192	1,273,684	5.0898	0.96%
2021-10-21	5.230	5.110	5.250	5.060	5.470	957,500	5,057,775	5.2823	5.133	5.015	5.152	4.966	5.368	975,642	5.1840	-0.76%
2021-10-20	5.270	5.270	5.340	5.200	5.350	1,390,000	7,333,925	5.2762	5.172	5.172	5.241	5.103	5.251	1,416,337	5.1781	0.00%
2021-10-19	5.270	5.210	5.280	5.090	5.270	2,260,000	11,682,425	5.1692	5.172	5.113	5.182	4.995	5.172	2,302,821	5.0731	3.54%
2021-10-18	5.090	5.040	5.100	4.990	5.100	3,155,000	15,903,375	5.0407	4.995	4.946	5.005	4.897	5.005	3,214,779	4.9470	1.80%
2021-10-15	5.000	4.860	5.020	4.800	5.020	2,265,000	11,004,900	4.8587	4.907	4.770	4.927	4.711	4.927	2,307,916	4.7683	2.04%
2021-10-12	4.900	4.740	4.900	4.670	4.900	2,675,000	12,751,675	4.7670	4.809	4.652	4.809	4.583	4.809	2,725,684	4.6783	2.08%
2021-10-11	4.800	4.800	4.850	4.720	4.970	2,392,500	11,548,850	4.8271	4.711	4.711	4.760	4.632	4.878	2,437,831	4.7373	-3.42%
2021-10-08	4.970	4.800	4.970	4.610	4.970	3,717,500	17,516,600	4.7119	4.878	4.711	4.878	4.524	4.878	3,787,937	4.6243	1.43%
2021-10-07	4.900	4.760	4.900	4.770	4.950	3,457,500	16,689,875	4.8272	4.809	4.671	4.809	4.681	4.858	3,523,010	4.7374	-1.01%
2021-10-06	4.950	4.810	4.950	4.780	4.990	1,982,500	9,658,075	4.8717	4.858	4.721	4.858	4.691	4.897	2,020,063	4.7811	0.81%
2021-10-05	4.910	4.560	4.910	4.570	4.910	3,842,500	18,179,475	4.7312	4.819	4.475	4.819	4.485	4.819	3,915,305	4.6432	0.82%
2021-10-04	4.870	4.690	4.880	4.610	4.870	1,230,000	5,807,825	4.7218	4.779	4.603	4.789	4.524	4.779	1,253,305	4.6340	1.88%
2021-09-30	4.780	4.670	4.790	4.420	4.780	2,532,500	11,504,575	4.5428	4.691	4.583	4.701	4.338	4.691	2,580,484	4.4583	3.91%
2021-09-29	4.600	4.490	4.600	4.140	4.600	1,382,500	5,999,800	4.3398	4.514	4.407	4.514	4.063	4.514	1,408,695	4.2591	0.22%
2021-09-28	4.590	4.530	4.590	4.550	4.700	1,437,500	6,625,025	4.6087	4.505	4.446	4.505	4.465	4.613	1,464,737	4.5230	-0.86%
2021-09-27	4.630	4.460	4.630	4.480	4.900	2,107,500	9,733,900	4.6187	4.544	4.377	4.544	4.397	4.809	2,147,431	4.5328	-4.14%
2021-09-24	4.830	4.710	4.840	4.600	4.870	2,757,500	13,119,850	4.7579	4.740	4.622	4.750	4.514	4.779	2,809,747	4.6694	0.84%
2021-09-23	4.790	4.750	4.850	4.770	5.000	1,845,000	8,964,125	4.8586	4.701	4.662	4.760	4.681	4.907	1,879,958	4.7683	-2.04%
2021-09-21	4.890	4.810	4.890	4.770	4.980	1,960,000	9,473,825	4.8336	4.799	4.721	4.799	4.681	4.887	1,997,137	4.7437	0.62%
2021-09-20	4.860	4.710	4.900	4.500	4.860	1,737,500	8,001,425	4.6051	4.770	4.622	4.809	4.416	4.770	1,770,421	4.5195	1.25%
2021-09-17	4.800	4.610	4.810	4.600	4.800	1,920,000	9,010,625	4.6930	4.711	4.524	4.721	4.514	4.711	1,956,379	4.6058	3.00%
2021-09-16	4.660	4.560	4.670	4.550	4.680	1,087,500	5,031,450	4.6266	4.573	4.475	4.583	4.465	4.593	1,108,105	4.5406	-0.64%
2021-09-15	4.690	4.620	4.700	4.630	4.800	1,397,500	6,548,250	4.6857	4.603	4.534	4.613	4.544	4.711	1,423,979	4.5986	-0.64%
2021-09-14	4.720	4.720	4.800	4.720	4.940	1,552,500	7,498,550	4.8300	4.632	4.632	4.711	4.632	4.848	1,581,916	4.7402	-3.28%
2021-09-13	4.880	4.890	4.990	4.880	5.080	1,645,000	8,208,150	4.9898	4.789	4.799	4.897	4.789	4.986	1,676,168	4.8970	-3.75%
2021-09-10	5.070	4.950	5.070	4.950	5.080	1,675,000	8,417,950	5.0256	4.976	4.858	4.976	4.858	4.986	1,706,737	4.9322	2.42%
2021-09-09	4.950	4.900	4.940	4.950	5.020	900,000	4,513,275	5.0148	4.858	4.809	4.848	4.858	4.927	917,053	4.9215	0.00%
2021-09-08	4.950	4.960	5.010	4.950	5.070	1,255,000	6,315,125	5.0320	4.858	4.868	4.917	4.858	4.976	1,278,779	4.9384	-0.60%
2021-09-07	4.980	4.970	5.040	4.960	5.100	1,495,000	7,509,975	5.0234	4.887	4.878	4.946	4.868	5.005	1,523,326	4.9300	-0.99%
2021-09-06	5.030	4.970	5.040	4.960	5.100	1,957,500	9,869,150	5.0417	4.936	4.878	4.946	4.868	5.005	1,994,589	4.9480	0.00%
2021-09-03	5.030	4.950	5.040	4.890	5.150	2,187,500	11,002,125	5.0295	4.936	4.858	4.946	4.799	5.054	2,228,947	4.9360	1.21%
2021-09-02	4.970	4.970	5.000	4.860	5.070	1,207,500	5,989,475	4.9602	4.878	4.878	4.907	4.770	4.976	1,230,379	4.8680	-0.40%
2021-09-01	4.990	4.920	5.070	4.850	5.100	2,112,500	10,493,025	4.9671	4.897	4.829	4.976	4.760	5.005	2,152,526	4.8747	-2.35%
2021-08-31	5.110	4.980	5.110	4.900	5.150	2,700,000	13,382,000	4.9563	5.015	4.887	5.015	4.809	5.054	2,751,158	4.8641	1.59%
2021-08-30	5.030	4.850	5.030	4.850	5.030	3,217,500	15,967,525	4.9627	4.936	4.760	4.936	4.760	4.936	3,278,463	4.8704	2.86%
2021-08-27	4.890	4.850	4.900	4.810	4.990	2,050,000	10,046,750	4.9009	4.799	4.760	4.809	4.721	4.897	2,088,842	4.8097	-1.21%
2021-08-26	4.950	4.870	4.950	4.880	5.160	1,620,000	8,136,925	5.0228	4.858	4.779	4.858	4.789	5.064	1,650,695	4.9294	-1.00%
2021-08-25	5.000	4.970	5.010	4.990	5.170	1,345,000	6,839,100	5.0848	4.907	4.878	4.917	4.897	5.074	1,370,484	4.9903	0.00%
2021-08-24	5.000	4.950	5.060	5.000	5.120	1,610,000	8,171,350	5.0754	4.907	4.858	4.966	4.907	5.025	1,640,505	4.9810	-1.38%
2021-08-23	5.070	5.030	5.130	5.040	5.200	2,637,500	13,415,700	5.0865	4.976	4.936	5.035	4.946	5.103	2,687,474	4.9919	0.20%
2021-08-20	5.060	5.020	5.090	5.020	5.300	1,585,000	8,124,925	5.1261	4.966	4.927	4.995	4.927	5.201	1,615,032	5.0308	-2.50%
2021-08-19	5.190	5.080	5.200	5.010	5.230	2,075,000	10,681,875	5.1479	5.093	4.986	5.103	4.917	5.133	2,114,316	5.0522	0.19%
2021-08-18	5.180	5.150	5.290	4.960	5.450	1,122,500	5,800,050	5.1671	5.084	5.054	5.192	4.868	5.349	1,143,768	5.0710	3.60%
2021-08-17	5.000	4.930	5.060	4.910	5.200	2,197,500	11,181,525	5.0883	4.907	4.838	4.966	4.819	5.103	2,239,137	4.9937	-2.91%
2021-08-16	5.150	5.160	5.500	4.980	5.600	1,840,000	10,139,275	5.5105	5.054	5.064	5.398	4.887	5.496	1,874,863	5.4080	-5.16%
2021-08-13	5.430	5.350	5.560	5.360	5.600	1,690,000	9,415,825	5.5715	5.329	5.251	5.457	5.260	5.496	1,722,021	5.4679	-3.55%
2021-08-12	5.630	5.620	5.730	5.370	5.700	957,800	5,338,880	5.5741	5.525	5.515	5.623	5.270	5.594	975,948	5.4705	4.26%
2021-08-11	5.400	5.320	5.510	5.380	5.550	755,000	4,131,150	5.4717	5.300	5.221	5.408	5.280	5.447	769,305	5.3700	-1.64%
2021-08-10	5.490	5.450	5.640	5.350	5.940	1,610,000	8,767,625	5.4457	5.388	5.349	5.535	5.251	5.830	1,640,505	5.3445	0.18%
2021-08-09	5.480	5.310	5.490	5.240	5.820	1,557,500	8,465,450	5.4353	5.378	5.211	5.388	5.143	5.712	1,587,010	5.3342	-5.84%
2021-08-06	5.820	5.800	5.820	5.650	5.930	2,137,500	12,286,525	5.7481	5.712	5.692	5.712	5.545	5.820	2,178,000	5.6412	1.75%
2021-08-05	5.720	5.570	5.720	5.420	5.880	1,902,500	10,839,450	5.6975	5.614	5.466	5.614	5.319	5.771	1,938,547	5.5915	6.12%
2021-08-04	5.390	5.390	5.490	5.130	5.540	1,887,500	10,003,275	5.2997	5.290	5.290	5.388	5.035	5.437	1,923,263	5.2012	4.66%
2021-08-03	5.150	5.110	5.150	5.050	5.290	1,615,000	8,321,675	5.1527	5.054	5.015	5.054	4.956	5.192	1,645,600	5.0569	-2.65%
2021-08-02	5.290	5.200	5.300	5.000	5.390	3,302,500	16,848,550	5.1018	5.192	5.103	5.201	4.907	5.290	3,365,074	5.0069	5.80%
2021-07-30	5.000	5.000	5.120	5.000	5.200	2,912,500	14,799,125	5.0812	4.907	4.907	5.025	4.907	5.103	2,967,684	4.9868	-7.41%
2021-07-29	5.400	5.250	5.460	5.000	5.500	1,562,500	8,161,750	5.2235	5.300	5.152	5.358	4.907	5.398	1,592,105	5.1264	8.00%
2021-07-28	5.000	5.000	5.110	4.880	5.110	1,865,000	9,423,450	5.0528	4.907	4.907	5.015	4.789	5.015	1,900,337	4.9588	-2.15%
2021-07-27	5.110	5.000	5.110	5.000	5.350	2,010,000	10,348,050	5.1483	5.015	4.907	5.015	4.907	5.251	2,048,084	5.0526	0.00%
2021-07-26	5.110	5.020	5.170	4.850	5.210	2,050,000	10,401,325	5.0738	5.015	4.927	5.074	4.760	5.113	2,088,842	4.9795	-0.78%
2021-07-23	5.150	5.130	5.150	5.100	5.590	1,985,000	10,635,350	5.3579	5.054	5.035	5.054	5.005	5.486	2,022,610	5.2582	-7.87%
2021-07-22	5.590	5.380	5.590	5.380	5.850	1,302,500	7,354,525	5.6465	5.486	5.280	5.486	5.280	5.741	1,327,179	5.5415	-5.73%
2021-07-21	5.930	5.900	6.160	5.930	6.230	2,125,000	12,937,850	6.0884	5.820	5.790	6.045	5.820	6.114	2,165,263	5.9752	-4.66%
2021-07-20	6.220	6.110	6.270	6.090	6.430	1,395,000	8,625,550	6.1832	6.104	5.996	6.153	5.977	6.310	1,421,432	6.0682	-0.16%
2021-07-19	6.230	6.220	6.250	5.850	6.430	2,185,000	13,556,825	6.2045	6.114	6.104	6.134	5.741	6.310	2,226,400	6.0891	1.96%
2021-07-16	6.110	6.110	6.180	6.020	6.320	1,607,500	9,900,050	6.1587	5.996	5.996	6.065	5.908	6.202	1,637,958	6.0441	1.83%
2021-07-15	6.000	6.000	6.040	5.600	6.100	1,535,000	8,929,800	5.8175	5.888	5.888	5.928	5.496	5.987	1,564,084	5.7093	5.63%
2021-07-14	5.680	5.520	5.680	5.300	5.680	1,365,000	7,528,300	5.5152	5.574	5.417	5.574	5.201	5.574	1,390,863	5.4127	5.58%
2021-07-13	5.380	5.280	5.470	5.180	5.500	1,052,500	5,599,150	5.3199	5.280	5.182	5.368	5.084	5.398	1,072,442	5.2209	0.75%
2021-07-12	5.340	5.300	5.370	5.280	5.430	1,800,000	9,630,200	5.3501	5.241	5.201	5.270	5.182	5.329	1,834,105	5.2506	-3.44%
2021-07-09	5.530	5.400	5.640	5.100	5.650	1,340,000	6,998,100	5.2225	5.427	5.300	5.535	5.005	5.545	1,365,389	5.1254	7.38%
2021-07-08	5.150	5.110	5.150	5.150	5.550	1,317,500	7,055,375	5.3551	5.054	5.015	5.054	5.054	5.447	1,342,463	5.2555	-8.04%
2021-07-07	5.600	5.550	5.640	5.450	5.740	957,500	5,295,250	5.5303	5.496	5.447	5.535	5.349	5.633	975,642	5.4275	-0.88%
2021-07-06	5.650	5.570	5.650	5.340	5.680	1,590,000	8,732,925	5.4924	5.545	5.466	5.545	5.241	5.574	1,620,126	5.3903	5.61%
2021-07-05	5.350	5.350	5.400	4.930	5.350	1,382,500	7,091,325	5.1293	5.251	5.251	5.300	4.838	5.251	1,408,695	5.0340	8.52%
2021-07-02	4.930	4.820	4.940	4.890	5.100	1,882,500	9,321,425	4.9516	4.838	4.730	4.848	4.799	5.005	1,918,168	4.8595	0.20%
2021-06-30	4.920	4.750	4.920	4.880	4.950	957,500	4,685,100	4.8931	4.829	4.662	4.829	4.789	4.858	975,642	4.8021	0.41%
2021-06-29	4.900	4.750	4.900	4.730	5.070	1,832,500	8,994,225	4.9082	4.809	4.662	4.809	4.642	4.976	1,867,221	4.8169	0.20%
2021-06-28	4.890	4.730	4.890	4.750	4.930	1,562,500	7,596,700	4.8619	4.799	4.642	4.799	4.662	4.838	1,592,105	4.7715	1.03%
2021-06-25	4.840	4.720	4.850	4.690	4.960	1,280,000	6,200,725	4.8443	4.750	4.632	4.760	4.603	4.868	1,304,253	4.7542	-2.42%
2021-06-24	4.960	4.900	4.970	4.790	5.110	1,020,000	5,032,025	4.9334	4.868	4.809	4.878	4.701	5.015	1,039,326	4.8416	0.61%
2021-06-23	4.930	4.920	4.930	4.850	5.050	1,475,000	7,284,175	4.9384	4.838	4.829	4.838	4.760	4.956	1,502,947	4.8466	0.20%
2021-06-22	4.920	4.800	4.930	4.780	4.950	1,485,000	7,259,050	4.8882	4.829	4.711	4.838	4.691	4.858	1,513,137	4.7974	1.44%
2021-06-21	4.850	4.770	4.870	4.750	5.150	1,760,000	8,612,950	4.8937	4.760	4.681	4.779	4.662	5.054	1,793,347	4.8027	0.00%
2021-06-18	4.850	4.560	4.880	4.530	4.980	1,722,500	8,089,425	4.6963	4.760	4.475	4.789	4.446	4.887	1,755,137	4.6090	2.32%
2021-06-17	4.740	4.640	4.830	4.550	4.900	1,375,000	6,531,600	4.7503	4.652	4.554	4.740	4.465	4.809	1,401,053	4.6619	4.18%
2021-06-16	4.550	4.470	4.600	4.490	4.610	1,000,000	4,555,200	4.5552	4.465	4.387	4.514	4.407	4.524	1,018,947	4.4705	0.44%
2021-06-15	4.530	4.500	4.530	4.530	4.700	2,197,500	10,109,450	4.6004	4.446	4.416	4.446	4.446	4.613	2,239,137	4.5149	-2.16%
2021-06-11	4.630	4.590	4.650	4.460	4.660	1,305,000	5,935,000	4.5479	4.544	4.505	4.564	4.377	4.573	1,329,726	4.4633	0.22%
2021-06-10	4.620	4.550	4.620	4.500	4.850	1,272,500	5,951,550	4.6771	4.534	4.465	4.534	4.416	4.760	1,296,610	4.5901	-2.94%
2021-06-09	4.760	4.600	4.800	4.560	4.780	1,202,500	5,606,200	4.6621	4.671	4.514	4.711	4.475	4.691	1,225,284	4.5754	0.85%
2021-06-08	4.720	4.500	4.720	4.430	4.830	1,520,000	7,052,075	4.6395	4.632	4.416	4.632	4.348	4.740	1,548,800	4.5533	1.72%
2021-06-07	4.640	4.570	4.640	4.540	4.950	1,660,000	7,894,925	4.7560	4.554	4.485	4.554	4.456	4.858	1,691,453	4.6675	-3.13%
2021-06-04	4.790	4.750	4.900	4.710	4.950	1,227,500	5,939,575	4.8388	4.701	4.662	4.809	4.622	4.858	1,250,758	4.7488	-0.21%
2021-06-03	4.800	4.800	4.870	4.800	5.050	1,077,500	5,287,250	4.9070	4.711	4.711	4.779	4.711	4.956	1,097,916	4.8157	-4.95%
2021-06-02	5.050	5.000	5.060	4.950	5.200	1,200,000	6,018,750	5.0156	4.956	4.907	4.966	4.858	5.103	1,222,737	4.9224	1.00%
2021-06-01	5.000	4.910	5.000	4.850	5.150	2,197,000	10,880,475	4.9524	4.907	4.819	4.907	4.760	5.054	2,238,627	4.8603	2.46%
2021-05-31	4.880	4.760	4.900	4.580	4.880	2,317,500	11,054,625	4.7701	4.789	4.671	4.809	4.495	4.789	2,361,410	4.6814	7.02%
2021-05-28	4.560	4.470	4.830	4.510	4.900	987,500	4,627,950	4.6865	4.475	4.387	4.740	4.426	4.809	1,006,210	4.5994	-4.80%
2021-05-27	4.790	4.690	4.790	4.540	4.790	2,295,000	10,776,725	4.6957	4.701	4.603	4.701	4.456	4.701	2,338,484	4.6084	1.91%
2021-05-26	4.700	4.550	4.700	4.500	4.750	1,497,000	6,916,435	4.6202	4.613	4.465	4.613	4.416	4.662	1,525,364	4.5343	3.75%
2021-05-25	4.530	4.450	4.550	4.400	4.650	857,500	3,901,700	4.5501	4.446	4.367	4.465	4.318	4.564	873,747	4.4655	-0.88%
2021-05-24	4.570	4.510	4.630	4.440	4.990	1,262,500	5,867,625	4.6476	4.485	4.426	4.544	4.357	4.897	1,286,421	4.5612	-2.97%
2021-05-21	4.710	4.680	4.710	4.390	4.730	2,347,500	10,740,100	4.5751	4.622	4.593	4.622	4.308	4.642	2,391,979	4.4900	7.29%
2021-05-20	4.390	4.230	4.390	4.000	4.390	1,760,000	7,240,500	4.1139	4.308	4.151	4.308	3.926	4.308	1,793,347	4.0374	6.81%
2021-05-18	4.110	4.030	4.190	4.010	4.190	1,010,000	4,144,550	4.1035	4.034	3.955	4.112	3.935	4.112	1,029,137	4.0272	-0.24%
2021-05-17	4.120	4.050	4.140	4.060	4.290	1,780,000	7,415,525	4.1660	4.043	3.975	4.063	3.985	4.210	1,813,726	4.0886	-0.48%
2021-05-14	4.140	4.060	4.150	3.970	4.420	1,300,000	5,275,300	4.0579	4.063	3.985	4.073	3.896	4.338	1,324,632	3.9825	2.99%
2021-05-13	4.020	3.970	4.140	3.900	4.170	2,162,500	8,726,150	4.0352	3.945	3.896	4.063	3.827	4.092	2,203,474	3.9602	-1.23%
2021-05-12	4.070	4.050	4.070	3.950	4.190	1,267,500	5,130,225	4.0475	3.994	3.975	3.994	3.877	4.112	1,291,516	3.9723	-0.73%
2021-05-11	4.100	4.070	4.100	3.840	4.270	1,332,500	5,461,775	4.0989	4.024	3.994	4.024	3.769	4.191	1,357,747	4.0227	-1.20%
2021-05-10	4.150	4.120	4.200	4.140	4.340	1,497,500	6,342,400	4.2353	4.073	4.043	4.122	4.063	4.259	1,525,874	4.1566	0.00%
2021-05-07	4.150	4.160	4.180	4.060	4.230	1,350,000	5,589,025	4.1400	4.073	4.083	4.102	3.985	4.151	1,375,579	4.0630	-0.72%
2021-05-06	4.180	4.160	4.210	4.030	4.210	1,417,500	5,863,750	4.1367	4.102	4.083	4.132	3.955	4.132	1,444,358	4.0598	0.00%
2021-05-05	4.180	4.140	4.180	3.950	4.210	987,500	4,055,500	4.1068	4.102	4.063	4.102	3.877	4.132	1,006,210	4.0305	0.48%
2021-05-04	4.160	4.110	4.170	4.070	4.240	4,047,500	16,774,775	4.1445	4.083	4.034	4.092	3.994	4.161	4,124,189	4.0674	-1.65%
2021-05-03	4.230	4.120	4.230	4.030	4.360	3,802,500	15,893,975	4.1799	4.151	4.043	4.151	3.955	4.279	3,874,547	4.1022	0.00%
2021-04-30	4.230	4.170	4.230	4.030	4.250	1,032,500	4,273,975	4.1394	4.151	4.092	4.151	3.955	4.171	1,052,063	4.0625	1.20%
2021-04-29	4.180	4.160	4.180	3.920	4.240	3,072,500	12,665,275	4.1221	4.102	4.083	4.102	3.847	4.161	3,130,716	4.0455	0.48%
2021-04-28	4.160	4.160	4.220	4.160	4.290	1,030,000	4,333,575	4.2074	4.083	4.083	4.142	4.083	4.210	1,049,516	4.1291	-1.42%
2021-04-27	4.220	4.220	4.260	4.050	4.230	1,227,200	5,124,264	4.1756	4.142	4.142	4.181	3.975	4.151	1,250,452	4.0979	2.93%
2021-04-26	4.100	4.060	4.180	3.960	4.500	3,357,500	13,739,775	4.0923	4.024	3.985	4.102	3.886	4.416	3,421,116	4.0162	1.99%
2021-04-23	4.020	4.000	4.020	3.650	4.110	1,685,000	6,645,025	3.9436	3.945	3.926	3.945	3.582	4.034	1,716,926	3.8703	11.05%
2021-04-22	3.620	3.540	3.640	3.310	3.620	980,000	3,388,650	3.4578	3.553	3.474	3.572	3.248	3.553	998,568	3.3935	4.32%
2021-04-21	3.470	3.420	3.470	3.250	3.550	1,367,500	4,561,450	3.3356	3.405	3.356	3.405	3.190	3.484	1,393,410	3.2736	-1.98%
2021-04-20	3.540	3.520	3.540	3.440	4.170	4,230,500	16,449,215	3.8882	3.474	3.455	3.474	3.376	4.092	4,310,657	3.8159	-1.94%
2021-04-19	3.610	3.620	3.690	3.210	3.680	1,795,000	6,056,450	3.3741	3.543	3.553	3.621	3.150	3.612	1,829,010	3.3113	10.74%
2021-04-16	3.260	3.250	3.350	3.240	3.480	1,785,000	5,895,000	3.3025	3.199	3.190	3.288	3.180	3.415	1,818,821	3.2411	-1.21%
2021-04-15	3.300	3.300	3.350	3.050	3.530	1,867,500	6,088,350	3.2602	3.239	3.239	3.288	2.993	3.464	1,902,884	3.1995	8.20%
2021-04-14	3.050	2.990	3.060	3.000	3.080	1,160,000	3,545,000	3.0560	2.993	2.934	3.003	2.944	3.023	1,181,979	2.9992	0.66%
2021-04-13	3.030	2.950	3.030	2.940	3.050	2,170,000	6,491,900	2.9917	2.974	2.895	2.974	2.885	2.993	2,211,116	2.9360	3.77%
2021-04-12	2.920	2.930	2.950	2.880	3.010	3,042,500	8,832,525	2.9030	2.866	2.876	2.895	2.826	2.954	3,100,147	2.8491	0.34%
2021-04-09	2.910	2.840	2.920	2.820	2.920	2,347,500	6,685,075	2.8477	2.856	2.787	2.866	2.768	2.866	2,391,979	2.7948	0.69%
2021-04-08	2.890	2.870	2.900	2.810	2.990	1,722,500	4,941,200	2.8686	2.836	2.817	2.846	2.758	2.934	1,755,137	2.8153	0.00%
2021-04-07	2.890	2.840	2.930	2.760	2.890	1,597,500	4,510,200	2.8233	2.836	2.787	2.876	2.709	2.836	1,627,768	2.7708	-2.03%
2021-04-01	2.950	2.890	2.960	2.990	3.180	1,307,500	4,020,000	3.0746	2.895	2.836	2.905	2.934	3.121	1,332,274	3.0174	-2.64%
2021-03-31	3.030	2.940	3.030	2.760	3.030	2,267,500	6,503,750	2.8682	2.974	2.885	2.974	2.709	2.974	2,310,463	2.8149	4.48%
2021-03-30	2.900	2.840	2.980	2.770	2.930	2,095,000	5,922,925	2.8272	2.846	2.787	2.925	2.718	2.876	2,134,695	2.7746	0.35%
2021-03-29	2.890	2.750	2.940	2.670	2.950	1,550,000	4,223,475	2.7248	2.836	2.699	2.885	2.620	2.895	1,579,368	2.6742	2.48%
2021-03-26	2.820	2.730	2.830	2.710	2.980	2,740,000	7,644,850	2.7901	2.768	2.679	2.777	2.660	2.925	2,791,916	2.7382	2.55%
2021-03-25	2.750	2.720	2.830	2.710	2.960	3,377,500	9,521,275	2.8190	2.699	2.669	2.777	2.660	2.905	3,441,495	2.7666	-4.51%
2021-03-24	2.880	2.760	2.880	2.630	3.170	3,227,500	9,243,325	2.8639	2.826	2.709	2.826	2.581	3.111	3,288,652	2.8107	-2.37%
2021-03-23	2.950	2.920	2.980	2.880	3.280	1,797,500	5,365,775	2.9851	2.895	2.866	2.925	2.826	3.219	1,831,558	2.9296	-1.34%
2021-03-22	2.990	2.970	3.060	2.970	3.080	1,285,000	3,924,250	3.0539	2.934	2.915	3.003	2.915	3.023	1,309,347	2.9971	1.01%
2021-03-19	2.960	2.960	2.990	2.960	3.180	2,912,500	9,026,775	3.0993	2.905	2.905	2.934	2.905	3.121	2,967,684	3.0417	-4.52%
2021-03-18	3.100	3.040	3.130	3.000	3.190	1,360,000	4,177,325	3.0716	3.042	2.983	3.072	2.944	3.131	1,385,768	3.0144	1.97%
2021-03-17	3.040	2.980	3.040	2.980	3.180	1,360,000	4,112,800	3.0241	2.983	2.925	2.983	2.925	3.121	1,385,768	2.9679	0.33%
2021-03-16	3.030	2.920	3.030	2.920	3.050	317,500	956,375	3.0122	2.974	2.866	2.974	2.866	2.993	323,516	2.9562	0.66%
2021-03-15	3.010	2.990	3.020	2.950	3.050	2,337,500	7,032,400	3.0085	2.954	2.934	2.964	2.895	2.993	2,381,789	2.9526	0.33%
2021-03-12	3.000	2.930	3.000	2.750	3.100	712,500	2,116,650	2.9707	2.944	2.876	2.944	2.699	3.042	726,000	2.9155	6.01%
2021-03-11	2.830	2.770	2.830	2.680	2.870	2,212,500	6,033,750	2.7271	2.777	2.718	2.777	2.630	2.817	2,254,421	2.6764	5.60%
2021-03-10	2.680	2.680	2.750	2.660	2.730	147,500	398,350	2.7007	2.630	2.630	2.699	2.611	2.679	150,295	2.6505	-1.83%
2021-03-09	2.730	2.700	2.760	2.540	2.750	417,500	1,124,250	2.6928	2.679	2.650	2.709	2.493	2.699	425,411	2.6427	2.63%
2021-03-08	2.660	2.660	2.900	2.640	2.700	1,792,500	4,776,125	2.6645	2.611	2.611	2.846	2.591	2.650	1,826,463	2.6150	-2.56%
2021-03-05	2.730	2.720	2.800	2.600	2.810	355,000	975,400	2.7476	2.679	2.669	2.748	2.552	2.758	361,726	2.6965	-4.21%
2021-03-04	2.850	2.860	2.950	2.620	3.000	687,500	1,955,700	2.8447	2.797	2.807	2.895	2.571	2.944	700,526	2.7918	0.71%
2021-03-03	2.830	2.820	2.840	2.550	2.840	1,642,500	4,361,850	2.6556	2.777	2.768	2.787	2.503	2.787	1,673,621	2.6062	10.12%
2021-03-02	2.570	2.570	2.610	2.570	2.670	175,000	459,100	2.6234	2.522	2.522	2.561	2.522	2.620	178,316	2.5746	-4.10%
2021-03-01	2.680	2.660	2.710	2.470	2.750	337,500	887,525	2.6297	2.630	2.611	2.660	2.424	2.699	343,895	2.5808	9.39%
2021-02-26	2.450	2.380	2.450	2.270	2.470	10,645,000	25,243,225	2.3714	2.404	2.336	2.404	2.228	2.424	10,846,694	2.3273	-1.21%
2021-02-25	2.480	2.450	2.510	2.400	2.590	755,000	1,885,575	2.4975	2.434	2.404	2.463	2.355	2.542	769,305	2.4510	-2.75%
2021-02-24	2.550	2.520	2.570	2.450	2.690	675,000	1,730,650	2.5639	2.503	2.473	2.522	2.404	2.640	687,789	2.5162	-5.20%
2021-02-23	2.690	2.620	2.700	2.500	2.920	2,330,000	6,351,650	2.7260	2.640	2.571	2.650	2.454	2.866	2,374,147	2.6753	7.60%
2021-02-22	2.500	2.430	2.500	2.300	2.550	3,427,500	8,326,175	2.4292	2.454	2.385	2.454	2.257	2.503	3,492,442	2.3841	7.30%
2021-02-19	2.330	2.320	2.410	2.320	2.420	205,000	483,975	2.3609	2.287	2.277	2.365	2.277	2.375	208,884	2.3170	-2.51%
2021-02-18	2.390	2.330	2.390	2.330	2.420	165,000	393,275	2.3835	2.346	2.287	2.346	2.287	2.375	168,126	2.3392	1.70%
2021-02-17	2.350	2.350	2.410	2.280	2.430	382,500	899,725	2.3522	2.306	2.306	2.365	2.238	2.385	389,747	2.3085	0.43%
2021-02-16	2.340	2.320	2.400	2.260	2.450	1,007,500	2,336,300	2.3189	2.296	2.277	2.355	2.218	2.404	1,026,589	2.2758	0.00%
2021-02-11	2.340	2.260	2.340	2.200	2.580	2,262,500	5,244,675	2.3181	2.296	2.218	2.296	2.159	2.532	2,305,368	2.2750	-5.65%
2021-02-10	2.480	2.480	2.490	2.260	2.500	3,747,500	8,767,175	2.3395	2.434	2.434	2.444	2.218	2.454	3,818,505	2.2960	8.77%
2021-02-09	2.280	2.280	2.320	2.200	2.320	1,285,000	2,859,800	2.2255	2.238	2.238	2.277	2.159	2.277	1,309,347	2.1841	0.88%
2021-02-08	2.260	2.250	2.320	2.210	2.300	560,000	1,250,400	2.2329	2.218	2.208	2.277	2.169	2.257	570,611	2.1913	2.26%
2021-02-05	2.210	2.190	2.320	2.100	2.350	5,590,000	12,472,625	2.2312	2.169	2.149	2.277	2.061	2.306	5,695,916	2.1897	-3.07%
2021-02-04	2.280	2.220	2.280	2.160	2.350	812,500	1,859,850	2.2890	2.238	2.179	2.238	2.120	2.306	827,895	2.2465	2.24%
2021-02-03	2.230	2.220	2.280	2.050	2.400	7,887,500	17,173,000	2.1772	2.189	2.179	2.238	2.012	2.355	8,036,947	2.1368	5.19%
2021-02-02	2.120	2.090	2.130	2.070	2.130	665,000	1,379,800	2.0749	2.081	2.051	2.090	2.032	2.090	677,600	2.0363	2.42%
2021-02-01	2.070	2.050	2.110	1.990	2.110	1,585,000	3,259,875	2.0567	2.032	2.012	2.071	1.953	2.071	1,615,032	2.0185	0.98%
2021-01-29	2.050	2.040	2.060	2.030	2.090	180,000	368,900	2.0494	2.012	2.002	2.022	1.992	2.051	183,411	2.0113	1.49%
2021-01-28	2.020	2.020	2.070	2.010	2.060	382,500	776,525	2.0301	1.982	1.982	2.032	1.973	2.022	389,747	1.9924	-1.46%
2021-01-27	2.050	2.050	2.080	2.040	2.180	1,672,500	3,471,825	2.0758	2.012	2.012	2.041	2.002	2.139	1,704,189	2.0372	-5.96%
2021-01-26	2.180	2.150	2.300	2.150	2.350	2,035,000	4,599,325	2.2601	2.139	2.110	2.257	2.110	2.306	2,073,558	2.2181	-6.84%
2021-01-25	2.340	2.260	2.340	2.290	2.410	395,000	928,000	2.3494	2.296	2.218	2.296	2.247	2.365	402,484	2.3057	0.43%
2021-01-22	2.330	2.220	2.380	2.150	2.400	1,010,000	2,272,225	2.2497	2.287	2.179	2.336	2.110	2.355	1,029,137	2.2079	7.87%
2021-01-21	2.160	2.120	2.180	2.060	2.170	1,275,000	2,724,275	2.1367	2.120	2.081	2.139	2.022	2.130	1,299,158	2.0970	3.35%
2021-01-20	2.090	2.050	2.100	2.030	2.100	1,612,500	3,358,850	2.0830	2.051	2.012	2.061	1.992	2.061	1,643,053	2.0443	1.46%
2021-01-19	2.060	2.060	2.100	2.050	2.100	2,002,500	4,152,075	2.0734	2.022	2.022	2.061	2.012	2.061	2,040,442	2.0349	0.00%
2021-01-18	2.060	2.040	2.100	2.000	2.100	1,177,500	2,412,325	2.0487	2.022	2.002	2.061	1.963	2.061	1,199,810	2.0106	1.48%
2021-01-15	2.030	2.030	2.080	2.030	2.070	1,100,000	2,249,525	2.0450	1.992	1.992	2.041	1.992	2.032	1,120,842	2.0070	1.00%
2021-01-14	2.010	2.010	2.090	2.010	2.080	2,075,000	4,238,375	2.0426	1.973	1.973	2.051	1.973	2.041	2,114,316	2.0046	-0.99%
2021-01-13	2.030	2.030	2.070	2.020	2.080	2,290,000	4,710,900	2.0572	1.992	1.992	2.032	1.982	2.041	2,333,389	2.0189	1.00%
2021-01-12	2.010	2.010	2.070	2.000	2.090	1,080,000	2,233,225	2.0678	1.973	1.973	2.032	1.963	2.051	1,100,463	2.0294	-2.90%
2021-01-11	2.070	2.070	2.120	2.050	2.110	957,500	2,004,175	2.0931	2.032	2.032	2.081	2.012	2.071	975,642	2.0542	-3.27%
2021-01-08	2.140	2.090	2.140	2.060	2.210	3,165,000	6,692,875	2.1147	2.100	2.051	2.100	2.022	2.169	3,224,968	2.0753	-0.47%
2021-01-07	2.150	2.120	2.150	2.080	2.180	1,295,000	2,775,150	2.1430	2.110	2.081	2.110	2.041	2.139	1,319,537	2.1031	0.47%
2021-01-06	2.140	2.090	2.150	2.070	2.150	917,500	1,947,350	2.1225	2.100	2.051	2.110	2.032	2.110	934,884	2.0830	0.47%
2021-01-05	2.130	2.120	2.200	2.130	2.230	3,075,000	6,666,300	2.1679	2.090	2.081	2.159	2.090	2.189	3,133,263	2.1276	-2.74%
2021-01-04	2.190	2.150	2.230	2.130	2.250	1,120,000	2,428,900	2.1687	2.149	2.110	2.189	2.090	2.208	1,141,221	2.1283	0.92%
2020-12-31	2.170	2.160	2.210	2.100	2.200	202,500	440,175	2.1737	2.130	2.120	2.169	2.061	2.159	206,337	2.1333	0.46%
2020-12-30	2.160	2.100	2.160	2.040	2.160	8,355,000	17,594,250	2.1058	2.120	2.061	2.120	2.002	2.120	8,513,305	2.0667	5.37%
2020-12-29	2.050	2.050	2.100	2.020	2.180	2,660,000	5,661,475	2.1284	2.012	2.012	2.061	1.982	2.139	2,710,400	2.0888	-4.65%
2020-12-28	2.150	2.100	2.150	2.120	2.200	1,890,000	4,055,675	2.1459	2.110	2.061	2.110	2.081	2.159	1,925,810	2.1060	1.42%
2020-12-24	2.120	2.120	2.180	2.100	2.320	782,500	1,710,525	2.1860	2.081	2.081	2.139	2.061	2.277	797,326	2.1453	-7.02%
2020-12-23	2.280	2.280	2.350	2.230	2.280	1,895,000	4,272,800	2.2548	2.238	2.238	2.306	2.189	2.238	1,930,905	2.2128	0.88%
2020-12-22	2.260	2.260	2.280	2.250	2.280	900,000	2,038,200	2.2647	2.218	2.218	2.238	2.208	2.238	917,053	2.2226	-0.88%
2020-12-21	2.280	2.260	2.280	2.170	2.410	5,712,500	13,026,675	2.2804	2.238	2.218	2.238	2.130	2.365	5,820,737	2.2380	-5.00%
2020-12-18	2.400	2.400	2.410	2.260	2.480	7,337,500	17,127,575	2.3343	2.355	2.355	2.365	2.218	2.434	7,476,526	2.2908	5.73%
2020-12-17	2.270	2.220	2.290	2.100	2.300	2,790,000	6,262,875	2.2448	2.228	2.179	2.247	2.061	2.257	2,842,863	2.2030	5.09%
2020-12-16	2.160	2.150	2.280	2.130	2.220	1,550,000	3,340,725	2.1553	2.120	2.110	2.238	2.090	2.179	1,579,368	2.1152	1.41%
2020-12-15	2.130	2.130	2.190	2.110	2.180	1,127,500	2,427,475	2.1530	2.090	2.090	2.149	2.071	2.139	1,148,863	2.1129	-3.18%
2020-12-14	2.200	2.100	2.220	2.110	2.200	1,252,500	2,704,075	2.1589	2.159	2.061	2.179	2.071	2.159	1,276,232	2.1188	1.85%
2020-12-11	2.160	2.100	2.160	2.060	2.160	3,062,500	6,414,175	2.0944	2.120	2.061	2.120	2.022	2.120	3,120,526	2.0555	2.86%
2020-12-10	2.100	2.060	2.150	2.090	2.160	1,262,500	2,677,725	2.1210	2.061	2.022	2.110	2.051	2.120	1,286,421	2.0815	-1.87%
2020-12-09	2.140	2.090	2.150	2.020	2.180	2,242,500	4,714,625	2.1024	2.100	2.051	2.110	1.982	2.139	2,284,989	2.0633	-2.28%
2020-12-08	2.190	2.170	2.190	2.180	2.220	780,000	1,713,900	2.1973	2.149	2.130	2.149	2.139	2.179	794,779	2.1564	-0.45%
2020-12-07	2.200	2.170	2.230	2.150	2.200	1,052,500	2,282,325	2.1685	2.159	2.130	2.189	2.110	2.159	1,072,442	2.1282	0.00%
2020-12-04	2.200	2.190	2.240	2.100	2.250	4,747,500	10,297,600	2.1691	2.159	2.149	2.198	2.061	2.208	4,837,452	2.1287	3.29%
2020-12-03	2.130	2.100	2.150	2.100	2.150	1,300,000	2,759,300	2.1225	2.090	2.061	2.110	2.061	2.110	1,324,632	2.0831	0.47%
2020-12-02	2.120	2.110	2.150	2.070	2.150	6,855,000	14,475,650	2.1117	2.081	2.071	2.110	2.032	2.110	6,984,884	2.0724	0.47%
2020-12-01	2.110	2.090	2.130	2.080	2.150	2,020,000	4,248,500	2.1032	2.071	2.051	2.090	2.041	2.110	2,058,274	2.0641	0.96%
2020-11-30	2.090	2.080	2.120	2.080	2.120	1,247,500	2,612,475	2.0942	2.051	2.041	2.081	2.041	2.081	1,271,137	2.0552	0.00%
2020-11-27	2.090	2.060	2.100	2.040	2.090	5,250,000	10,841,725	2.0651	2.051	2.022	2.061	2.002	2.051	5,349,473	2.0267	0.97%
2020-11-26	2.070	2.010	2.080	2.030	2.080	3,115,000	6,406,500	2.0567	2.032	1.973	2.041	1.992	2.041	3,174,021	2.0184	-0.48%
2020-11-25	2.080	2.050	2.080	2.060	2.140	3,757,500	7,948,550	2.1154	2.041	2.012	2.041	2.022	2.100	3,828,695	2.0760	0.00%
2020-11-24	2.080	2.080	2.100	2.080	2.120	4,020,000	8,433,275	2.0978	2.041	2.041	2.061	2.041	2.081	4,096,168	2.0588	-3.26%
2020-11-23	2.150	2.080	2.180	2.080	2.160	3,425,000	7,273,525	2.1237	2.110	2.041	2.139	2.041	2.120	3,489,895	2.0842	2.87%
2020-11-20	2.090	2.090	2.110	2.060	2.130	6,342,500	13,280,950	2.0940	2.051	2.051	2.071	2.022	2.090	6,462,673	2.0550	-0.95%
2020-11-19	2.110	2.100	2.140	2.110	2.150	292,500	626,675	2.1425	2.071	2.061	2.100	2.071	2.110	298,042	2.1026	-1.40%
2020-11-18	2.140	2.120	2.150	2.080	2.150	5,300,000	11,236,300	2.1201	2.100	2.081	2.110	2.041	2.110	5,400,421	2.0806	3.38%
2020-11-17	2.070	2.050	2.110	2.050	2.160	4,545,000	9,582,250	2.1083	2.032	2.012	2.071	2.012	2.120	4,631,116	2.0691	0.00%
2020-11-16	2.070	2.060	2.110	2.070	2.120	462,500	971,450	2.1004	2.032	2.022	2.071	2.032	2.081	471,263	2.0614	-1.43%
2020-11-13	2.100	2.060	2.130	2.060	2.150	1,130,000	2,402,625	2.1262	2.061	2.022	2.090	2.022	2.110	1,151,410	2.0867	-1.41%
2020-11-12	2.130	2.080	2.140	2.080	2.150	132,500	277,525	2.0945	2.090	2.041	2.100	2.041	2.110	135,011	2.0556	0.47%
2020-11-11	2.120	2.060	2.120	2.060	2.170	1,307,500	2,756,775	2.1084	2.081	2.022	2.081	2.022	2.130	1,332,274	2.0692	-2.30%
2020-11-10	2.170	2.130	2.170	2.130	2.190	580,000	1,247,250	2.1504	2.130	2.090	2.130	2.090	2.149	590,989	2.1104	0.46%
2020-11-09	2.160	2.110	2.170	2.120	2.230	457,500	974,750	2.1306	2.120	2.071	2.130	2.081	2.189	466,168	2.0910	-0.92%
2020-11-06	2.180	2.100	2.180	2.080	2.180	4,422,500	9,467,150	2.1407	2.139	2.061	2.139	2.041	2.139	4,506,295	2.1009	4.31%
2020-11-05	2.090	2.090	2.170	2.080	2.230	477,500	1,030,900	2.1590	2.051	2.051	2.130	2.041	2.189	486,547	2.1188	-5.00%
2020-11-04	2.200	2.130	2.210	2.140	2.230	40,000	86,875	2.1719	2.159	2.090	2.169	2.100	2.189	40,758	2.1315	1.38%
2020-11-03	2.170	2.130	2.180	2.170	2.200	42,500	92,575	2.1782	2.130	2.090	2.139	2.130	2.159	43,305	2.1377	0.93%
2020-11-02	2.150	2.110	2.210	2.100	2.220	440,000	950,775	2.1609	2.110	2.071	2.169	2.061	2.179	448,337	2.1207	0.47%
2020-10-30	2.140	2.120	2.140	2.130	2.230	460,000	997,500	2.1685	2.100	2.081	2.100	2.090	2.189	468,716	2.1282	-0.47%
2020-10-29	2.150	2.080	2.190	2.150	2.190	2,025,000	4,363,700	2.1549	2.110	2.041	2.149	2.110	2.149	2,063,368	2.1148	-0.92%
2020-10-28	2.170	2.120	2.170	2.120	2.180	1,067,500	2,295,675	2.1505	2.130	2.081	2.130	2.081	2.139	1,087,726	2.1105	2.36%
2020-10-27	2.120	2.080	2.140	2.060	2.140	220,000	463,525	2.1069	2.081	2.041	2.100	2.022	2.100	224,168	2.0678	2.42%
2020-10-23	2.070	2.030	2.110	2.030	2.130	2,127,500	4,391,700	2.0643	2.032	1.992	2.071	1.992	2.090	2,167,810	2.0259	-2.36%
2020-10-22	2.120	2.090	2.130	2.090	2.170	1,412,500	2,978,900	2.1090	2.081	2.051	2.090	2.051	2.130	1,439,263	2.0697	0.47%
2020-10-21	2.110	2.110	2.210	2.110	2.210	65,000	139,800	2.1508	2.071	2.071	2.169	2.071	2.169	66,232	2.1108	-1.86%
2020-10-20	2.150	2.100	2.190	2.100	2.170	3,480,000	7,443,925	2.1391	2.110	2.061	2.149	2.061	2.130	3,545,937	2.0993	1.90%
2020-10-19	2.110	2.070	2.140	2.060	2.150	87,500	183,925	2.1020	2.071	2.032	2.100	2.022	2.110	89,158	2.0629	-0.47%
2020-10-16	2.120	2.080	2.190	2.120	2.160	310,000	663,225	2.1394	2.081	2.041	2.149	2.081	2.120	315,874	2.0997	0.00%
2020-10-15	2.120	2.020	2.170	2.110	2.170	562,500	1,204,175	2.1408	2.081	1.982	2.130	2.071	2.130	573,158	2.1009	-1.40%
2020-10-14	2.150	2.140	2.170	2.150	2.180	2,207,500	4,775,525	2.1633	2.110	2.100	2.130	2.110	2.139	2,249,326	2.1231	-0.46%
2020-10-12	2.160	2.150	2.280	2.150	2.210	45,000	98,175	2.1817	2.120	2.110	2.238	2.110	2.169	45,853	2.1411	-1.82%
2020-10-09	2.200	2.130	2.240	2.130	2.200	1,017,500	2,238,050	2.1996	2.159	2.090	2.198	2.090	2.159	1,036,779	2.1587	0.92%
2020-10-08	2.180	2.180	2.230	2.120	2.220	520,000	1,122,400	2.1585	2.139	2.139	2.189	2.081	2.179	529,853	2.1183	0.46%
2020-10-07	2.170	2.160	2.220	2.160	2.220	390,000	844,050	2.1642	2.130	2.120	2.179	2.120	2.179	397,389	2.1240	0.93%
2020-10-06	2.150	2.150	2.190	2.110	2.150	15,000	31,950	2.1300	2.110	2.110	2.149	2.071	2.110	15,284	2.0904	-1.38%
2020-10-05	2.180	2.080	2.180	2.130	2.180	17,500	37,875	2.1643	2.139	2.041	2.139	2.090	2.139	17,832	2.1240	0.46%
2020-09-30	2.170	2.090	2.170	2.110	2.170	37,500	80,600	2.1493	2.130	2.051	2.130	2.071	2.130	38,211	2.1094	2.36%
2020-09-29	2.120	2.070	2.150	2.000	2.120	1,570,000	3,255,475	2.0736	2.081	2.032	2.110	1.963	2.081	1,599,747	2.0350	2.91%
2020-09-28	2.060	2.040	2.100	2.030	2.140	2,397,500	4,939,150	2.0601	2.022	2.002	2.061	1.992	2.100	2,442,926	2.0218	-2.83%
2020-09-25	2.120	2.100	2.150	2.060	2.170	1,330,000	2,867,875	2.1563	2.081	2.061	2.110	2.022	2.130	1,355,200	2.1162	0.95%
2020-09-24	2.100	2.100	2.140	2.100	2.160	245,000	523,225	2.1356	2.061	2.061	2.100	2.061	2.120	249,642	2.0959	-2.33%
2020-09-23	2.150	2.100	2.160	2.050	2.190	2,062,500	4,396,800	2.1318	2.110	2.061	2.120	2.012	2.149	2,101,579	2.0921	1.90%
2020-09-22	2.110	2.000	2.110	2.110	2.150	530,000	1,139,000	2.1491	2.071	1.963	2.071	2.071	2.110	540,042	2.1091	-0.47%
2020-09-21	2.120	2.120	2.170	2.120	2.230	1,370,000	2,964,100	2.1636	2.081	2.081	2.130	2.081	2.189	1,395,958	2.1233	-2.75%
2020-09-18	2.180	2.150	2.200	2.140	2.180	280,000	601,250	2.1473	2.139	2.110	2.159	2.100	2.139	285,305	2.1074	0.00%
2020-09-17	2.180	2.160	2.200	2.160	2.210	450,000	985,700	2.1904	2.139	2.120	2.159	2.120	2.169	458,526	2.1497	0.46%
2020-09-16	2.170	2.160	2.220	2.150	2.220	782,500	1,713,300	2.1895	2.130	2.120	2.179	2.110	2.179	797,326	2.1488	0.93%
2020-09-15	2.150	2.140	2.150	2.100	2.260	17,235,000	37,537,425	2.1780	2.110	2.100	2.110	2.061	2.218	17,561,557	2.1375	-0.46%
2020-09-14	2.160	2.130	2.160	2.120	2.270	15,310,000	33,867,975	2.2121	2.120	2.090	2.120	2.081	2.228	15,600,084	2.1710	-0.92%
2020-09-11	2.180	2.100	2.150	2.130	2.200	3,067,500	6,673,100	2.1754	2.139	2.061	2.110	2.090	2.159	3,125,621	2.1350	0.00%
2020-09-10	2.180	2.180	2.200	2.170	2.340	4,630,000	10,354,775	2.2365	2.139	2.139	2.159	2.130	2.296	4,717,726	2.1949	-3.54%
2020-09-09	2.260	2.190	2.260	2.100	2.300	8,882,500	19,724,925	2.2207	2.218	2.149	2.218	2.061	2.257	9,050,800	2.1794	-0.44%
2020-09-08	2.270	2.230	2.270	2.200	2.290	4,402,500	9,962,100	2.2628	2.228	2.189	2.228	2.159	2.247	4,485,916	2.2208	1.79%
2020-09-07	2.230	2.160	2.240	2.150	2.250	1,197,500	2,619,125	2.1872	2.189	2.120	2.198	2.110	2.208	1,220,189	2.1465	-2.62%
2020-09-04	2.290	2.220	2.290	2.120	2.290	2,097,500	4,473,825	2.1329	2.247	2.179	2.247	2.081	2.247	2,137,242	2.0933	0.00%
2020-09-03	2.290	2.260	2.300	2.250	2.300	50,000	113,450	2.2690	2.247	2.218	2.257	2.208	2.257	50,947	2.2268	0.00%
2020-09-02	2.290	2.230	2.300	2.210	2.290	40,000	90,825	2.2706	2.247	2.189	2.257	2.169	2.247	40,758	2.2284	0.00%
2020-09-01	2.290	2.200	2.290	2.190	2.300	1,697,500	3,883,875	2.2880	2.247	2.159	2.247	2.149	2.257	1,729,663	2.2455	4.09%
2020-08-31	2.200	2.190	2.240	2.180	2.290	2,285,000	4,992,000	2.1847	2.159	2.149	2.198	2.139	2.247	2,328,295	2.1441	-1.35%
2020-08-28	2.230	2.180	2.240	2.160	2.270	1,977,500	4,293,900	2.1714	2.189	2.139	2.198	2.120	2.228	2,014,968	2.1310	-1.33%
2020-08-27	2.260	2.150	2.260	2.030	2.290	3,592,500	7,672,925	2.1358	2.218	2.110	2.218	1.992	2.247	3,660,568	2.0961	-1.31%
2020-08-26	2.290	2.280	2.330	2.220	2.330	6,450,000	14,624,900	2.2674	2.247	2.238	2.287	2.179	2.287	6,572,210	2.2253	1.78%
2020-08-25	2.250	2.250	2.320	2.210	2.310	1,322,500	3,038,225	2.2973	2.208	2.208	2.277	2.169	2.267	1,347,558	2.2546	2.27%
2020-08-24	2.200	2.200	2.280	2.140	2.270	6,290,000	13,845,875	2.2013	2.159	2.159	2.238	2.100	2.228	6,409,179	2.1603	0.46%
2020-08-21	2.190	2.180	2.270	2.150	2.270	1,865,000	4,049,400	2.1713	2.149	2.139	2.228	2.110	2.228	1,900,337	2.1309	-4.37%
2020-08-20	2.290	2.250	2.300	2.230	2.300	612,500	1,384,300	2.2601	2.247	2.208	2.257	2.189	2.257	624,105	2.2181	1.78%
2020-08-19	2.250	2.220	2.300	2.250	2.390	310,000	729,575	2.3535	2.208	2.179	2.257	2.208	2.346	315,874	2.3097	0.00%
2020-08-18	2.250	2.220	2.330	2.190	2.450	2,412,500	5,450,550	2.2593	2.208	2.179	2.287	2.149	2.404	2,458,210	2.2173	0.00%
2020-08-17	2.250	2.210	2.400	2.120	2.420	2,752,500	6,151,700	2.2350	2.208	2.169	2.355	2.081	2.375	2,804,653	2.1934	0.45%
2020-08-14	2.240	2.200	2.240	2.110	2.270	1,757,500	3,852,225	2.1919	2.198	2.159	2.198	2.071	2.228	1,790,800	2.1511	-0.44%
2020-08-13	2.250	2.100	2.250	2.210	2.250	375,000	832,025	2.2187	2.208	2.061	2.208	2.169	2.208	382,105	2.1775	0.90%
2020-08-12	2.230	2.140	2.230	2.190	2.250	140,000	309,400	2.2100	2.189	2.100	2.189	2.149	2.208	142,653	2.1689	1.83%
2020-08-11	2.190	2.170	2.240	2.150	2.240	1,572,500	3,435,425	2.1847	2.149	2.130	2.198	2.110	2.198	1,602,295	2.1441	-1.35%
2020-08-10	2.220	2.150	2.220	2.190	2.220	65,000	144,025	2.2158	2.179	2.110	2.179	2.149	2.179	66,232	2.1746	0.91%
2020-08-07	2.200	2.130	2.220	2.110	2.230	2,795,000	6,036,100	2.1596	2.159	2.090	2.179	2.071	2.189	2,847,958	2.1194	0.00%
2020-08-06	2.200	2.200	2.210	2.120	2.280	540,000	1,153,400	2.1359	2.159	2.159	2.169	2.081	2.238	550,232	2.0962	1.38%
2020-08-05	2.170	2.100	2.170	2.060	2.190	2,312,500	4,903,750	2.1205	2.130	2.061	2.130	2.022	2.149	2,356,316	2.0811	0.46%
2020-08-04	2.160	2.080	2.160	2.080	2.160	2,242,500	4,724,175	2.1067	2.120	2.041	2.120	2.041	2.120	2,284,989	2.0675	2.86%
2020-08-03	2.100	2.100	2.170	2.080	2.210	520,000	1,117,375	2.1488	2.061	2.061	2.130	2.041	2.169	529,853	2.1088	-4.98%
2020-07-31	2.210	2.090	2.240	2.130	2.280	1,835,000	3,964,425	2.1604	2.169	2.051	2.198	2.090	2.238	1,869,768	2.1203	1.84%
2020-07-30	2.170	2.110	2.170	2.010	2.220	462,500	981,075	2.1212	2.130	2.071	2.130	1.973	2.179	471,263	2.0818	2.84%
2020-07-29	2.110	2.110	2.180	2.100	2.400	2,467,500	5,477,175	2.2197	2.071	2.071	2.139	2.061	2.355	2,514,253	2.1785	-4.09%
2020-07-28	2.200	2.160	2.200	2.110	2.310	2,384,500	5,167,585	2.1672	2.159	2.120	2.159	2.071	2.267	2,429,680	2.1269	-4.35%
2020-07-27	2.300	2.160	2.300	2.160	2.300	55,000	125,300	2.2782	2.257	2.120	2.257	2.120	2.257	56,042	2.2358	1.77%
2020-07-24	2.260	2.170	2.270	2.200	2.330	6,277,500	14,059,850	2.2397	2.218	2.130	2.228	2.159	2.287	6,396,442	2.1981	-3.83%
2020-07-23	2.350	2.160	2.350	2.270	2.350	2,437,500	5,617,525	2.3046	2.306	2.120	2.306	2.228	2.306	2,483,684	2.2618	3.52%
2020-07-22	2.270	2.200	2.270	2.200	2.330	3,935,000	8,836,000	2.2455	2.228	2.159	2.228	2.159	2.287	4,009,558	2.2037	-0.87%
2020-07-21	2.290	2.250	2.300	2.200	2.340	4,167,500	9,400,225	2.2556	2.247	2.208	2.257	2.159	2.296	4,246,463	2.2137	1.78%
2020-07-20	2.250	2.210	2.310	2.210	2.490	3,705,000	8,690,850	2.3457	2.208	2.169	2.267	2.169	2.444	3,775,200	2.3021	-8.16%
2020-07-17	2.450	2.350	2.450	2.320	2.530	4,912,500	11,876,480	2.4176	2.404	2.306	2.404	2.277	2.483	5,005,579	2.3726	-1.21%
2020-07-16	2.480	2.350	2.480	2.400	2.840	46,192,500	118,063,525	2.5559	2.434	2.306	2.434	2.355	2.787	47,067,724	2.5084	-0.40%
2020-07-15	2.490	2.490	2.500	2.470	2.650	14,650,000	37,178,150	2.5378	2.444	2.444	2.454	2.424	2.601	14,927,578	2.4906	-3.49%
2020-07-14	2.580	2.550	2.580	2.420	3.260	51,130,000	139,822,825	2.7347	2.532	2.503	2.532	2.375	3.199	52,098,777	2.6838	-0.39%
2020-07-13	2.590	2.590	2.620	2.530	2.620	1,060,000	2,730,925	2.5763	2.542	2.542	2.571	2.483	2.571	1,080,084	2.5284	-0.38%
2020-07-10	2.600	2.570	2.620	2.550	2.600	122,500	313,050	2.5555	2.552	2.522	2.571	2.503	2.552	124,821	2.5080	-0.38%
2020-07-09	2.610	2.580	2.610	2.540	2.620	1,350,000	3,479,825	2.5776	2.561	2.532	2.561	2.493	2.571	1,375,579	2.5297	0.38%
2020-07-08	2.600	2.570	2.630	2.540	2.650	1,790,000	4,633,650	2.5886	2.552	2.522	2.581	2.493	2.601	1,823,916	2.5405	0.00%
2020-07-07	2.600	2.600	2.610	2.530	2.600	1,147,500	2,938,275	2.5606	2.552	2.552	2.561	2.483	2.552	1,169,242	2.5130	1.96%
2020-07-06	2.550	2.570	2.620	2.500	2.590	1,467,500	3,705,175	2.5248	2.503	2.522	2.571	2.454	2.542	1,495,305	2.4779	-0.78%
2020-07-03	2.570	2.570	2.630	2.500	2.700	565,000	1,468,925	2.5999	2.522	2.522	2.581	2.454	2.650	575,705	2.5515	-9.19%
2020-07-02	2.830	2.820	2.830	2.820	2.950	120,000	346,925	2.8910	2.777	2.768	2.777	2.768	2.895	122,274	2.8373	-5.98%
2020-06-30	3.010	2.990	3.060	2.960	3.110	1,410,000	4,247,725	3.0126	2.954	2.934	3.003	2.905	3.052	1,436,716	2.9566	-4.44%
2020-06-29	3.150	3.120	3.170	3.100	3.350	1,290,000	4,121,500	3.1950	3.091	3.062	3.111	3.042	3.288	1,314,442	3.1356	-3.37%
2020-06-26	3.260	3.100	3.260	2.750	3.540	1,680,000	5,511,075	3.2804	3.199	3.042	3.199	2.699	3.474	1,711,832	3.2194	10.51%
2020-06-24	2.950	2.820	2.970	2.700	2.970	912,500	2,511,625	2.7525	2.895	2.768	2.915	2.650	2.915	929,789	2.7013	7.66%
2020-06-23	2.740	2.600	2.750	2.570	2.750	952,500	2,491,700	2.6160	2.689	2.552	2.699	2.522	2.699	970,547	2.5673	2.24%
2020-06-22	2.680	2.600	2.740	2.590	2.680	1,802,500	4,760,975	2.6413	2.630	2.552	2.689	2.542	2.630	1,836,653	2.5922	-1.11%
2020-06-19	2.710	2.640	2.730	2.560	2.840	895,000	2,352,650	2.6287	2.660	2.591	2.679	2.512	2.787	911,958	2.5798	-0.73%
2020-06-18	2.730	2.720	2.750	2.610	2.780	467,500	1,260,450	2.6961	2.679	2.669	2.699	2.561	2.728	476,358	2.6460	-1.80%
2020-06-17	2.780	2.740	2.800	2.390	3.090	795,000	2,152,975	2.7081	2.728	2.689	2.748	2.346	3.033	810,063	2.6578	20.87%
2020-06-16	2.300	2.230	2.300	2.220	2.330	562,500	1,254,425	2.2301	2.257	2.189	2.257	2.179	2.287	573,158	2.1886	1.77%
2020-06-15	2.260	2.180	2.280	2.200	2.260	537,500	1,184,350	2.2034	2.218	2.139	2.238	2.159	2.218	547,684	2.1625	0.00%
2020-06-12	2.260	2.270	2.330	2.250	2.310	592,500	1,339,925	2.2615	2.218	2.228	2.287	2.208	2.267	603,726	2.2194	0.44%
2020-06-11	2.250	2.160	2.250	2.160	2.280	830,000	1,856,025	2.2362	2.208	2.120	2.208	2.120	2.238	845,726	2.1946	-1.32%
2020-06-10	2.280	2.220	2.280	2.170	2.300	405,000	920,325	2.2724	2.238	2.179	2.238	2.130	2.257	412,674	2.2302	-0.44%
2020-06-09	2.290	2.230	2.290	2.250	2.300	82,500	188,700	2.2873	2.247	2.189	2.247	2.208	2.257	84,063	2.2447	-0.43%
2020-06-08	2.300	2.280	2.300	2.260	2.330	187,500	429,525	2.2908	2.257	2.238	2.257	2.218	2.287	191,053	2.2482	1.77%
2020-06-05	2.260	2.200	2.260	2.200	2.260	2,122,500	4,775,100	2.2498	2.218	2.159	2.218	2.159	2.218	2,162,716	2.2079	0.89%
2020-06-04	2.240	2.230	2.270	2.230	2.270	222,500	499,850	2.2465	2.198	2.189	2.228	2.189	2.228	226,716	2.2047	0.00%
2020-06-03	2.240	2.190	2.250	2.180	2.240	130,000	289,600	2.2277	2.198	2.149	2.208	2.139	2.198	132,463	2.1863	0.00%
2020-06-02	2.240	2.200	2.250	2.140	2.240	3,827,500	8,348,475	2.1812	2.198	2.159	2.208	2.100	2.198	3,900,021	2.1406	4.19%
2020-06-01	2.150	2.150	2.200	2.050	2.180	3,227,500	6,780,950	2.1010	2.110	2.110	2.159	2.012	2.139	3,288,652	2.0619	3.37%
2020-05-29	2.080	2.040	2.080	2.010	2.080	1,300,000	2,694,300	2.0725	2.041	2.002	2.041	1.973	2.041	1,324,632	2.0340	1.46%
2020-05-28	2.050	2.030	2.080	2.050	2.080	1,047,500	2,147,650	2.0503	2.012	1.992	2.041	2.012	2.041	1,067,347	2.0121	0.00%
2020-05-27	2.050	2.050	2.070	2.000	2.080	400,000	819,800	2.0495	2.012	2.012	2.032	1.963	2.041	407,579	2.0114	0.00%
2020-05-26	2.050	2.030	2.050	1.980	2.050	25,000	50,550	2.0220	2.012	1.992	2.012	1.943	2.012	25,474	1.9844	4.06%
2020-05-25	1.970	1.930	1.980	1.900	1.970	2,185,000	4,154,675	1.9015	1.933	1.894	1.943	1.865	1.933	2,226,400	1.8661	-3.43%
2020-05-22	2.040	2.040	2.060	1.910	2.070	87,500	172,525	1.9717	2.002	2.002	2.022	1.874	2.032	89,158	1.9351	6.25%
2020-05-21	1.920	1.920	1.940	1.900	1.930	1,847,500	3,546,825	1.9198	1.884	1.884	1.904	1.865	1.894	1,882,505	1.8841	0.52%
2020-05-20	1.910	1.910	1.920	1.870	1.940	52,500	99,850	1.9019	1.874	1.874	1.884	1.835	1.904	53,495	1.8665	1.60%
2020-05-19	1.880	1.880	1.920	1.880	1.900	65,000	122,650	1.8869	1.845	1.845	1.884	1.845	1.865	66,232	1.8518	0.00%
2020-05-18	1.880	1.870	1.900	1.870	1.900	57,500	108,200	1.8817	1.845	1.835	1.865	1.835	1.865	58,589	1.8467	1.08%
2020-05-15	1.860	1.860	1.910	1.830	1.900	402,500	763,525	1.8970	1.825	1.825	1.874	1.796	1.865	410,126	1.8617	-2.62%
2020-05-14	1.910	1.910	1.930	1.910	1.970	80,000	153,775	1.9222	1.874	1.874	1.894	1.874	1.933	81,516	1.8864	-2.55%
2020-05-13	1.960	1.960	1.970	1.910	2.030	107,500	209,525	1.9491	1.924	1.924	1.933	1.874	1.992	109,537	1.9128	-1.01%
2020-05-12	1.980	1.970	2.000	1.960	2.000	1,250,000	2,468,800	1.9750	1.943	1.933	1.963	1.924	1.963	1,273,684	1.9383	-3.41%
2020-05-11	2.050	2.010	2.050	1.970	2.050	1,830,000	3,710,550	2.0276	2.012	1.973	2.012	1.933	2.012	1,864,674	1.9899	0.49%
2020-05-08	2.040	2.010	2.040	1.990	2.050	795,000	1,605,050	2.0189	2.002	1.973	2.002	1.953	2.012	810,063	1.9814	0.00%
2020-05-07	2.040	2.030	2.040	2.000	2.060	110,000	222,425	2.0220	2.002	1.992	2.002	1.963	2.022	112,084	1.9844	-0.97%
2020-05-06	2.060	2.040	2.080	2.010	2.060	97,500	199,925	2.0505	2.022	2.002	2.041	1.973	2.022	99,347	2.0124	0.00%
2020-05-05	2.060	2.040	2.060	2.010	2.060	100,000	204,175	2.0418	2.022	2.002	2.022	1.973	2.022	101,895	2.0038	0.49%
2020-05-04	2.050	2.030	2.050	2.040	2.080	45,000	92,325	2.0517	2.012	1.992	2.012	2.002	2.041	45,853	2.0135	0.49%
2020-04-29	2.040	2.010	2.040	2.010	2.050	75,000	151,650	2.0220	2.002	1.973	2.002	1.973	2.012	76,421	1.9844	0.49%
2020-04-28	2.030	2.000	2.030	1.990	2.050	52,500	105,775	2.0148	1.992	1.963	1.992	1.953	2.012	53,495	1.9773	-1.46%
2020-04-27	2.060	2.040	2.060	2.050	2.080	102,500	211,600	2.0644	2.022	2.002	2.022	2.012	2.041	104,442	2.0260	-0.48%
2020-04-24	2.070	2.070	2.080	2.030	2.100	195,000	403,600	2.0697	2.032	2.032	2.041	1.992	2.061	198,695	2.0313	-0.48%
2020-04-23	2.080	2.040	2.090	2.050	2.100	320,000	660,100	2.0628	2.041	2.002	2.051	2.012	2.061	326,063	2.0245	-0.95%
2020-04-22	2.100	2.090	2.100	2.050	2.130	157,500	330,125	2.0960	2.061	2.051	2.061	2.012	2.090	160,484	2.0571	-1.41%
2020-04-21	2.130	2.080	2.140	2.070	2.140	107,500	227,275	2.1142	2.090	2.041	2.100	2.032	2.100	109,537	2.0749	1.43%
2020-04-20	2.100	2.100	2.130	2.090	2.130	110,000	232,175	2.1107	2.061	2.061	2.090	2.051	2.090	112,084	2.0714	0.96%
2020-04-17	2.080	2.070	2.130	2.070	2.130	140,000	293,650	2.0975	2.041	2.032	2.090	2.032	2.090	142,653	2.0585	0.97%
2020-04-16	2.060	2.080	2.100	2.000	2.100	1,657,500	3,414,625	2.0601	2.022	2.041	2.061	1.963	2.061	1,688,905	2.0218	-0.48%
2020-04-15	2.070	2.040	2.070	2.040	2.090	285,000	587,225	2.0604	2.032	2.002	2.032	2.002	2.051	290,400	2.0221	-0.96%
2020-04-14	2.090	2.060	2.090	2.020	2.090	192,500	394,750	2.0506	2.051	2.022	2.051	1.982	2.051	196,147	2.0125	0.48%
2020-04-09	2.080	2.060	2.080	2.020	2.220	2,630,000	5,670,525	2.1561	2.041	2.022	2.041	1.982	2.179	2,679,831	2.1160	0.00%
2020-04-08	2.080	2.070	2.080	2.070	2.120	975,000	2,044,075	2.0965	2.041	2.032	2.041	2.032	2.081	993,474	2.0575	-1.42%
2020-04-07	2.110	2.090	2.110	2.090	2.130	405,000	853,850	2.1083	2.071	2.051	2.071	2.051	2.090	412,674	2.0691	-0.47%
2020-04-06	2.120	2.080	2.120	2.080	2.120	277,500	582,200	2.0980	2.081	2.041	2.081	2.041	2.081	282,758	2.0590	0.47%
2020-04-03	2.110	2.100	2.110	2.080	2.120	407,500	856,150	2.1010	2.071	2.061	2.071	2.041	2.081	415,221	2.0619	0.00%
2020-04-02	2.110	2.100	2.110	2.080	2.230	397,500	835,600	2.1021	2.071	2.061	2.071	2.041	2.189	405,032	2.0630	1.44%
2020-04-01	2.080	2.070	2.080	2.060	2.130	492,500	1,024,300	2.0798	2.041	2.032	2.041	2.022	2.090	501,832	2.0411	-1.89%
2020-03-31	2.120	2.090	2.120	2.070	2.150	1,685,000	3,537,800	2.0996	2.081	2.051	2.081	2.032	2.110	1,716,926	2.0605	0.00%
2020-03-30	2.120	2.090	2.120	2.060	2.120	2,575,000	5,428,375	2.1081	2.081	2.051	2.081	2.022	2.081	2,623,789	2.0689	-0.93%
2020-03-27	2.140	2.100	2.140	2.100	2.150	410,000	873,875	2.1314	2.100	2.061	2.100	2.061	2.110	417,768	2.0918	1.42%
2020-03-26	2.110	2.050	2.110	2.070	2.150	675,000	1,422,375	2.1072	2.071	2.012	2.071	2.032	2.110	687,789	2.0680	-1.86%
2020-03-25	2.150	2.150	2.160	2.110	2.180	395,000	851,225	2.1550	2.110	2.110	2.120	2.071	2.139	402,484	2.1149	0.00%
2020-03-24	2.150	2.140	2.150	2.100	2.180	420,000	894,250	2.1292	2.110	2.100	2.110	2.061	2.139	427,958	2.0896	1.42%
2020-03-23	2.120	2.090	2.120	2.090	2.210	1,577,500	3,334,125	2.1135	2.081	2.051	2.081	2.051	2.169	1,607,389	2.0742	-5.78%
2020-03-20	2.250	2.240	2.250	2.160	2.290	315,000	702,400	2.2298	2.208	2.198	2.208	2.120	2.247	320,968	2.1884	2.74%
2020-03-19	2.190	2.160	2.190	2.000	2.190	3,137,500	6,572,100	2.0947	2.149	2.120	2.149	1.963	2.149	3,196,947	2.0557	1.39%
2020-03-18	2.160	2.150	2.160	2.040	2.240	587,500	1,254,900	2.1360	2.120	2.110	2.120	2.002	2.198	598,632	2.0963	-3.14%
2020-03-17	2.230	2.220	2.250	2.130	2.440	1,505,000	3,363,875	2.2351	2.189	2.179	2.208	2.090	2.395	1,533,516	2.1936	-3.04%
2020-03-16	2.300	2.290	2.300	1.940	2.440	6,092,500	13,493,600	2.2148	2.257	2.247	2.257	1.904	2.395	6,207,937	2.1736	18.56%
2020-03-13	1.940	1.940	1.960	1.820	2.030	1,762,500	3,445,250	1.9548	1.904	1.904	1.924	1.786	1.992	1,795,895	1.9184	-4.43%
2020-03-12	2.030	2.030	2.040	1.900	2.160	28,920,000	58,087,350	2.0086	1.992	1.992	2.002	1.865	2.120	29,467,957	1.9712

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.