Wealthy Boomer Discussion Forums

DownloadFill in thered boxesDays Back >>data points =1258Chart Max =39.00Initial Shares1000Initial Cash$5,000MSFT: CAGR = 7.5%MSFT: Volatility= 21.2%Compare Close to Open (back 1 day)Start Date:2/9/03Minimum13-Jun-06$21.46Chart Min =18.00Buy @-2.0%Min =-10.44%Portfolio: CAGR = 8.8%Portfolio: Volatility = 10.2%End Date:2/9/08dMaximum14-Feb-03$48.50Volatility =21.2%Sell @2.0%Max =10.96%Chart Max =43000Stock Symbol:MSFTAnnualized Return =7.5%Feb 7/03 to Feb 6/08Feb 7/03Feb 6/08Shares / trade200Days back1Chart Min =23000URL used =http://chart.yahoo.com/table.csv?s=MSFT&a=1&b=7&c=2003&d=1&e=7&f=2008&g=d&q=q&y=0&z=MSFT&x=.csvMean Return0.04%Annualized Return =8.8%StdDev =10.2%Volatility1.34%See:http://www.gummy-stuff.org/buy-sell.htmIndexDateOpenHighLowCloseVolumeAdj CloseReturnsVolume/1000OpenClose%ChangeSharesCashPortfolioReturns1Feb 7/0347.8847.9546.4146.5875,208,00019.84-2.72%75,20820.3919.841000$5,000$24,8402Feb 10/0346.8047.5246.5447.3874,081,40020.181.71%74,08119.9320.181000$5,000$25,1801.4%3Feb 11/0347.3047.6746.0046.4484,292,00019.78-1.98%84,29220.1519.781000$5,000$24,780-1.6%4Feb 12/0346.5547.1046.2646.4471,315,20019.780.00%71,31519.8319.78-1.82%1000$5,000$24,7800.0%5Feb 13/0346.4147.1246.1346.9973,558,20020.021.21%73,55819.7720.020.97%1000$5,000$25,0201.0%6Feb 14/0347.2548.5046.7748.3090,446,40020.582.80%90,44620.1320.584.08%800$9,116$25,5802.2%7Feb 18/0324.6224.9924.4024.9657,415,50021.273.35%57,41620.9821.275.65%600$13,370$26,1322.2%8Feb 19/0324.8224.8824.1724.5346,902,70020.97-1.41%46,90321.2220.97-0.05%600$13,370$25,952-0.7%9Feb 20/0324.7724.8724.1024.1450,897,20020.63-1.62%50,89721.1720.63-2.77%800$9,244$25,748-0.8%10Feb 21/0324.2924.8023.7024.6356,853,20021.052.04%56,85320.7621.05-0.56%800$9,244$26,0841.3%11Feb 24/0324.4424.5023.8424.0762,403,70020.57-2.28%62,40420.8920.57-0.91%800$9,244$25,700-1.5%12Feb 25/0323.5424.2723.3824.1968,113,00020.680.53%68,11320.1220.68-0.99%800$9,244$25,7880.3%13Feb 26/0324.0724.4723.5823.6157,096,00020.18-2.42%57,09620.5720.180.28%800$9,244$25,388-1.6%14Feb 27/0323.9024.2123.3023.5875,434,30020.15-0.15%75,43420.4220.15-2.06%1000$5,214$25,364-0.1%15Feb 28/0323.7424.0723.5523.7056,585,40020.260.55%56,58520.2920.26-0.80%1000$5,214$25,4740.4%16Mar 3/0324.0224.1223.4023.5450,653,50020.12-0.69%50,65420.5320.12-0.86%1000$5,214$25,334-0.5%17Mar 4/0323.5823.6623.0623.0756,605,70019.72-1.99%56,60620.1619.72-3.95%1200$1,270$24,934-1.6%18Mar 5/0323.0723.5523.0523.4455,415,90020.031.57%55,41619.7120.03-0.62%1200$1,270$25,3061.5%19Mar 6/0323.1723.5023.1323.2754,607,60019.89-0.70%54,60819.8019.890.89%1200$1,270$25,138-0.7%20Mar 7/0322.9523.7922.9023.5666,167,60020.141.26%66,16819.6220.141.69%1200$1,270$25,4381.2%21Mar 10/0323.3123.4622.8922.9548,413,60019.62-2.58%48,41419.9319.620.01%1200$1,270$24,814-2.5%22Mar 11/0323.0623.2622.7622.8053,990,70019.49-0.66%53,99119.7119.49-2.20%1200$1,270$24,658-0.6%23Mar 12/0322.8123.4422.5523.3972,379,50019.992.57%72,38019.4919.991.41%1200$1,270$25,2582.4%24Mar 13/0323.7224.7423.4424.6780,701,30021.095.50%80,70120.2821.098.19%1000$5,488$26,5785.2%25Mar 14/0324.6824.9624.2624.8675,451,40021.250.76%75,45121.1021.254.79%800$9,738$26,7380.6%26Mar 17/0324.5225.9524.3325.93100,983,80022.164.28%100,98420.9622.165.04%600$14,170$27,4662.7%27Mar 18/0325.8926.0425.5026.0478,108,80022.260.45%78,10922.1322.266.23%400$18,622$27,5260.2%28Mar 19/0325.9826.4325.7426.3273,652,10022.501.08%73,65222.2122.501.66%400$18,622$27,6220.3%29Mar 20/0326.0226.5225.6726.2571,798,50022.44-0.27%71,79922.2422.441.04%400$18,622$27,598-0.1%30Mar 21/0326.7526.8026.0326.5785,586,80022.711.20%85,58722.8622.712.10%200$23,164$27,7060.4%31Mar 24/0325.5525.9325.1825.2961,105,20021.62-4.80%61,10521.8421.62-5.44%400$18,840$27,488-0.8%32Mar 25/0325.6025.7525.0325.4963,595,10021.790.79%63,59521.8821.79-0.24%400$18,840$27,5560.2%33Mar 26/0325.4625.6225.2425.2551,673,60021.58-0.96%51,67421.7621.58-1.39%400$18,840$27,472-0.3%34Mar 27/0324.9425.2624.5925.0460,043,30021.40-0.83%60,04321.3121.40-1.65%400$18,840$27,400-0.3%35Mar 28/0324.6725.1024.6024.6739,584,60021.09-1.45%39,58521.0921.09-1.05%400$18,840$27,276-0.5%36Mar 31/0324.2524.7124.0124.2171,384,00020.69-1.90%71,38420.7220.69-1.90%400$18,840$27,116-0.6%37Apr 1/0324.4624.7024.2524.3549,803,20020.810.58%49,80320.9020.810.41%400$18,840$27,1640.2%38Apr 2/0325.1026.0025.1025.7268,282,50021.985.62%68,28321.4521.985.15%200$23,236$27,6321.7%39Apr 3/0325.9926.0925.6025.7357,394,30021.990.05%57,39422.2121.992.52%0$27,634$27,6340.0%40Apr 4/0325.7625.8024.9325.0955,740,60021.45-2.46%55,74122.0221.45-3.43%200$23,344$27,6340.0%41Apr 7/0326.2326.4325.1725.1765,627,10021.510.28%65,62722.4221.51-2.33%400$19,042$27,6460.0%42Apr 8/0325.3125.8325.2025.5854,132,10021.861.63%54,13221.6321.86-2.48%600$14,670$27,7860.5%43Apr 9/0325.6125.6724.5424.5776,875,80021.00-3.93%76,87621.8921.00-2.91%800$10,470$27,270-1.9%44Apr 10/0324.7124.7924.2824.5951,608,90021.020.10%51,60921.1221.02-3.97%1000$6,266$27,2860.1%45Apr 11/0324.8925.1823.9524.2071,565,50020.68-1.62%71,56621.2720.68-2.10%1200$2,130$26,946-1.2%46Apr 14/0324.2724.8824.0024.7651,599,60021.162.32%51,60020.7421.16-0.52%1200$2,130$27,5222.1%47Apr 15/0324.6824.7924.1024.6063,399,00021.03-0.61%63,39921.1021.031.39%1200$2,130$27,366-0.6%48Apr 16/0325.6025.7424.6024.9286,178,70021.301.28%86,17921.8821.300.96%1200$2,130$27,6901.2%49Apr 17/0324.7725.5424.7425.5058,356,60021.802.35%58,35721.1821.80-0.37%1200$2,130$28,2902.2%50Apr 21/0325.6125.6125.0825.2141,557,80021.55-1.15%41,55821.8921.551.77%1200$2,130$27,990-1.1%51Apr 22/0325.0625.8025.0325.7658,844,00022.022.18%58,84421.4222.020.59%1200$2,130$28,5542.0%52Apr 23/0325.7525.9925.4725.7255,559,30021.98-0.18%55,55922.0121.982.61%1000$6,526$28,506-0.2%53Apr 24/0325.4825.7225.3225.4951,703,60021.79-0.86%51,70421.7821.79-0.98%1000$6,526$28,316-0.7%54Apr 25/0325.3325.6425.1725.2253,657,40021.56-1.06%53,65721.6521.56-1.02%1000$6,526$28,086-0.8%55Apr 28/0325.3925.9425.3225.7456,287,60022.002.04%56,28821.7022.001.60%1000$6,526$28,5261.6%56Apr 29/0325.9526.2525.6825.8065,877,30022.050.23%65,87722.1822.051.61%1000$6,526$28,5760.2%57Apr 30/0325.7325.8825.2525.5755,566,80021.86-0.86%55,56722.0021.86-1.43%1000$6,526$28,386-0.7%58May 1/0325.5425.9525.3425.7242,085,80021.980.55%42,08621.8321.98-0.08%1000$6,526$28,5060.4%59May 2/0325.6526.2925.5626.1052,695,40022.311.50%52,69521.9322.312.22%800$10,988$28,8361.2%60May 5/0326.2526.3925.8425.8650,391,50022.10-0.94%50,39222.4322.100.80%800$10,988$28,668-0.6%61May 6/0325.8626.5025.8226.3754,299,50022.541.99%54,30022.1022.540.48%800$10,988$29,0201.2%62May 7/0326.1126.3525.8425.9949,120,00022.21-1.46%49,12022.3122.210.48%800$10,988$28,756-0.9%63May 8/0325.7526.1425.7125.7446,401,40022.00-0.95%46,40122.0122.00-1.40%800$10,988$28,588-0.6%64May 9/0325.9026.5025.8926.3658,913,60022.532.41%58,91422.1422.532.37%600$15,494$29,0121.5%65May 12/0326.1526.4726.0626.2053,900,80022.39-0.62%53,90122.3522.391.14%600$15,494$28,928-0.3%66May 13/0326.0426.2025.8925.9944,501,90022.21-0.80%44,50222.2522.21-0.61%600$15,494$28,820-0.4%67May 14/0326.0826.1825.5425.6245,021,00021.90-1.40%45,02122.2921.90-1.59%600$15,494$28,634-0.6%68May 15/0325.8526.0125.5725.7945,450,20022.040.64%45,45022.0922.04-1.14%600$15,494$28,7180.3%69May 16/0325.8826.0525.4125.5760,620,90021.86-0.82%60,62122.1321.86-1.05%600$15,494$28,610-0.4%70May 19/0325.4025.5424.7424.7655,336,30021.16-3.20%55,33621.7121.16-4.36%800$11,262$28,190-1.5%71May 20/0324.8625.0024.5024.6352,677,60021.05-0.52%52,67821.2521.05-3.03%1000$7,052$28,102-0.3%72May 21/0324.6324.7123.8924.03108,960,90020.54-2.42%108,96121.0520.54-3.33%1200$2,944$27,592-1.8%73May 22/0324.2024.2724.0424.1693,157,10020.650.54%93,15720.6820.65-1.91%1200$2,944$27,7240.5%74May 23/0324.2024.5424.0324.2276,968,00020.700.24%76,96820.6820.700.08%1200$2,944$27,7840.2%75May 27/0324.2524.8924.2224.7968,486,80021.192.37%68,48720.7321.192.45%1000$7,182$28,3722.1%76May 28/0324.7824.8724.3024.4191,467,00020.86-1.56%91,46721.1820.860.63%1000$7,182$28,042-1.2%77May 29/0324.4724.6724.2324.4075,451,30020.860.00%75,45120.9220.86-1.49%1000$7,182$28,0420.0%78May 30/0324.7324.9124.5124.6185,096,70021.030.81%85,09721.1321.030.53%1000$7,182$28,2120.6%79Jun 2/0324.9825.0324.5724.6466,310,80021.060.14%66,31121.3521.06-0.34%1000$7,182$28,2420.1%80Jun 3/0324.7524.9224.5724.8861,058,20021.271.00%61,05821.1621.27-0.38%1000$7,182$28,4520.7%81Jun 4/0324.9925.2224.7424.8783,484,60021.26-0.05%83,48521.3621.260.48%1000$7,182$28,442-0.0%82Jun 5/0324.4724.5224.0124.09115,877,90020.59-3.15%115,87820.9120.59-3.62%1200$3,064$27,772-2.4%83Jun 6/0324.4424.5623.6523.67119,629,40020.23-1.75%119,62920.8920.23-3.27%1200$3,064$27,340-1.6%84Jun 9/0323.7223.9823.6023.7573,610,00020.300.35%73,61020.2720.30-2.82%1200$3,064$27,4240.3%85Jun 10/0323.9424.7523.8524.6880,655,30021.093.89%80,65520.4621.094.02%1000$7,282$28,3723.5%86Jun 11/0324.6724.9624.4224.8875,768,60021.270.85%75,76921.0921.273.97%800$11,536$28,5520.6%87Jun 12/0324.9725.1424.7424.9966,177,70021.360.42%66,17821.3421.361.28%800$11,536$28,6240.3%88Jun 13/0325.2025.2524.4924.6555,157,50021.07-1.36%55,15821.5421.07-1.28%800$11,536$28,392-0.8%89Jun 16/0324.8025.4224.6725.3969,658,60021.702.99%69,65921.2021.700.74%800$11,536$28,8961.8%90Jun 17/0325.6426.1425.5325.96122,213,90022.192.26%122,21421.9222.194.69%600$15,974$29,2881.4%91Jun 18/0325.9826.4325.7126.0789,957,70022.280.41%89,95822.2022.281.66%600$15,974$29,3420.2%92Jun 19/0326.0926.3926.0126.0763,626,90022.280.00%63,62722.3022.280.35%600$15,974$29,3420.0%93Jun 20/0326.3426.3826.0126.3386,048,90022.500.99%86,04922.5122.500.91%600$15,974$29,4740.4%94Jun 23/0326.1426.2425.4925.7852,584,50022.03-2.09%52,58522.3422.03-2.13%800$11,568$29,192-1.0%95Jun 24/0325.6526.0425.5225.7051,820,30021.97-0.27%51,82021.9321.97-1.65%800$11,568$29,144-0.2%96Jun 25/0325.6425.9925.1425.2660,483,50021.59-1.73%60,48421.9121.59-1.54%800$11,568$28,840-1.0%97Jun 26/0325.3926.5125.2125.7551,758,10022.011.95%51,75821.7022.010.43%800$11,568$29,1761.2%98Jun 27/0325.9526.3425.5325.6376,040,30021.91-0.45%76,04022.1821.910.96%800$11,568$29,096-0.3%99Jun 30/0325.9426.1225.5025.6448,073,10021.920.05%48,07322.1821.92-1.19%800$11,568$29,1040.0%100Jul 1/0325.5926.2025.3926.1560,926,00022.351.96%60,92621.8722.350.78%800$11,568$29,4481.2%101Jul 2/0326.5026.9326.4526.8894,069,30022.972.77%94,06922.6522.975.02%600$16,162$29,9441.7%102Jul 3/0326.6926.9526.4126.5039,440,90022.65-1.39%39,44122.8122.650.02%600$16,162$29,752-0.6%103Jul 7/0327.0227.5526.9527.4288,960,80023.443.49%88,96123.1023.442.75%400$20,850$30,2261.6%104Jul 8/0327.2627.8027.2527.7061,896,80023.681.02%61,89723.3023.682.52%200$25,586$30,3220.3%105Jul 9/0327.5627.7027.2527.4762,300,70023.48-0.84%62,30123.5623.480.76%200$25,586$30,282-0.1%106Jul 10/0327.2527.4226.5926.9155,350,80023.00-2.04%55,35123.2923.00-2.36%400$20,986$30,186-0.3%107Jul 11/0326.9527.4526.8927.3150,377,30023.341.48%50,37723.0323.340.21%400$20,986$30,3220.5%108Jul 14/0327.6327.8127.0527.4060,464,40023.420.34%60,46423.6223.421.68%400$20,986$30,3540.1%109Jul 15/0327.4727.5327.1027.2753,567,60023.31-0.47%53,56823.4823.31-1.30%400$20,986$30,310-0.1%110Jul 16/0327.5627.6227.2027.5249,838,90023.520.90%49,83923.5523.520.17%400$20,986$30,3940.3%111Jul 17/0327.1427.2726.5426.6972,805,00022.81-3.02%72,80523.1922.81-3.16%600$16,424$30,110-0.9%112Jul 18/0327.1127.2326.7526.8963,388,40022.980.75%63,38823.1722.98-0.93%600$16,424$30,2120.3%113Jul 21/0326.8726.9126.0026.0448,480,80022.26-3.13%48,48122.9722.26-3.92%800$11,972$29,780-1.4%114Jul 22/0326.2826.5626.1326.3851,791,00022.551.30%51,79122.4622.55-1.83%800$11,972$30,0120.8%115Jul 23/0326.4226.6526.1426.4549,828,20022.610.27%49,82822.5822.610.65%800$11,972$30,0600.2%116Jul 24/0326.7826.9225.9826.0053,556,60022.22-1.72%53,55722.8922.22-1.61%800$11,972$29,748-1.0%117Jul 25/0326.2826.9526.0726.8954,173,00022.983.42%54,17322.4622.980.41%800$11,972$30,3562.0%118Jul 28/0326.9427.0026.4926.6152,658,30022.74-1.04%52,65823.0222.741.25%800$11,972$30,164-0.6%119Jul 29/0326.8826.9026.2426.4762,391,10022.62-0.53%62,39122.9722.62-1.75%800$11,972$30,068-0.3%120Jul 30/0326.4626.5726.1726.2341,240,30022.42-0.88%41,24022.6222.42-2.40%1000$7,488$29,908-0.5%121Jul 31/0326.6026.9926.3126.4164,504,80022.570.67%64,50522.7322.57-0.21%1000$7,488$30,0580.5%122Aug 1/0326.3326.5126.1226.1742,649,70022.37-0.89%42,65022.5122.37-1.59%1000$7,488$29,858-0.7%123Aug 4/0326.1526.4125.7526.1851,825,60022.380.04%51,82622.3522.38-0.56%1000$7,488$29,8680.0%124Aug 5/0326.3126.5425.6025.6658,825,80021.93-2.01%58,82622.4921.93-1.90%1000$7,488$29,418-1.5%125Aug 6/0325.5426.1925.4325.6556,294,90021.92-0.05%56,29521.8321.92-2.52%1200$3,104$29,408-0.0%126Aug 7/0325.7225.8125.4525.7144,258,50021.970.23%44,25921.9821.970.66%1200$3,104$29,4680.2%127Aug 8/0325.8825.9825.5025.5833,241,40021.86-0.50%33,24122.1221.86-0.54%1200$3,104$29,336-0.4%128Aug 11/0325.6125.9925.5425.6136,433,90021.890.14%36,43421.8921.89-1.02%1200$3,104$29,3720.1%129Aug 12/0325.7125.7725.4525.7338,208,40021.990.46%38,20821.9721.990.46%1200$3,104$29,4920.4%130Aug 13/0325.7925.8925.5025.6039,636,90021.88-0.50%39,63722.0421.88-0.42%1200$3,104$29,360-0.4%131Aug 14/0325.6625.7125.5225.6337,338,30021.910.14%37,33821.9421.91-0.60%1200$3,104$29,3960.1%132Aug 15/0325.6125.6625.4325.5427,607,90021.83-0.37%27,60821.8921.83-0.48%1200$3,104$29,300-0.3%133Aug 18/0325.5625.8325.4625.7045,817,40021.970.64%45,81721.8521.970.37%1200$3,104$29,4680.6%134Aug 19/0325.8526.6525.7726.6272,952,90022.753.55%72,95322.0922.754.12%1000$7,654$30,4043.2%135Aug 20/0326.3026.5326.0026.4556,739,30022.61-0.62%56,73922.4822.612.35%800$12,176$30,264-0.5%136Aug 21/0326.6526.7326.1326.2463,802,70022.43-0.80%63,80322.7822.43-0.23%800$12,176$30,120-0.5%137Aug 22/0326.7826.9526.2126.2265,846,30022.41-0.09%65,84622.8922.41-1.63%800$12,176$30,104-0.1%138Aug 25/0326.3126.5426.2326.5036,132,90022.651.07%36,13322.4922.65-1.04%800$12,176$30,2960.6%139Aug 26/0326.3126.6725.9626.5747,546,00022.710.26%47,54622.4922.710.99%800$12,176$30,3440.2%140Aug 27/0326.5126.5826.3026.4230,633,90022.58-0.57%30,63422.6622.580.41%800$12,176$30,240-0.3%141Aug 28/0326.5026.5826.2426.5146,211,20022.660.35%46,21122.6522.660.01%800$12,176$30,3040.2%142Aug 29/0326.4626.5526.3526.5234,503,00022.670.04%34,50322.6222.670.08%800$12,176$30,3120.0%143Sep 2/0326.7027.3026.4727.2674,168,90023.302.78%74,16922.8223.303.01%600$16,836$30,8161.7%144Sep 3/0327.4228.4027.3828.30109,437,80024.193.82%109,43823.4424.196.00%400$21,674$31,3501.7%145Sep 4/0328.1028.4727.9928.4359,840,80024.300.45%59,84124.0224.303.68%200$26,534$31,3940.1%146Sep 5/0328.2328.7528.1728.3864,024,50024.26-0.16%64,02524.1324.261.01%200$26,534$31,386-0.0%147Sep 8/0328.3928.9228.3428.8446,105,30024.651.61%46,10524.2724.652.15%0$31,464$31,4640.2%148Sep 9/0328.6528.7128.3128.3744,315,20024.25-1.62%44,31524.4924.25-0.06%0$31,464$31,4640.0%149Sep 10/0328.0328.1827.4827.5554,763,50023.55-2.89%54,76423.9623.55-3.84%200$26,754$31,4640.0%150Sep 11/0327.6628.1127.5927.8437,813,30023.801.06%37,81323.6523.80-0.67%200$26,754$31,5140.2%151Sep 12/0327.4828.4027.4528.3455,777,20024.221.76%55,77723.4924.222.43%0$31,598$31,5980.3%152Sep 15/0328.3728.6128.3328.3641,432,30024.240.08%41,43224.2524.243.21%0$31,598$31,5980.0%153Sep 16/0328.4128.9528.3228.9052,060,60024.701.90%52,06124.2824.701.86%0$31,598$31,5980.0%154Sep 17/0328.7628.9528.4728.5047,221,60024.36-1.38%47,22224.5824.360.32%0$31,598$31,5980.0%155Sep 18/0328.4929.5128.4229.5067,268,10025.213.49%67,26824.3525.212.55%0$31,598$31,5980.0%156Sep 19/0329.7629.9729.5229.9692,433,80025.611.59%92,43425.4425.615.19%0$31,598$31,5980.0%157Sep 22/0329.3930.0028.8129.0765,678,70024.85-2.97%65,67925.1224.85-2.32%200$26,628$31,5980.0%158Sep 23/0329.1229.7128.8829.6057,827,80025.301.81%57,82824.8925.300.70%200$26,628$31,6880.3%159Sep 24/0329.6129.7028.4228.4666,336,50024.33-3.83%66,33725.3124.33-2.25%400$21,762$31,494-0.6%160Sep 25/0328.4728.9628.2228.2456,224,50024.14-0.78%56,22524.3424.14-4.63%600$16,934$31,418-0.2%161Sep 26/0328.2728.7828.1428.1949,864,70024.09-0.21%49,86524.1624.09-1.01%600$16,934$31,388-0.1%162Sep 29/0328.4128.9128.1028.8347,380,30024.642.28%47,38024.2824.641.99%600$16,934$31,7181.1%163Sep 30/0328.5928.6127.7527.8063,333,70023.76-3.57%63,33424.4423.76-2.15%800$12,182$31,190-1.7%164Oct 1/0328.0328.6327.8128.5258,375,90024.382.61%58,37623.9624.38-0.23%800$12,182$31,6861.6%165Oct 2/0328.4528.7528.1928.5038,143,60024.36-0.08%38,14424.3224.361.66%800$12,182$31,670-0.1%166Oct 3/0329.1629.4628.9329.0857,303,00024.862.05%57,30324.9324.862.23%600$17,154$32,0701.3%167Oct 6/0329.1529.3028.9129.1934,047,60024.950.36%34,04824.9224.950.09%600$17,154$32,1240.2%168Oct 7/0329.0129.3728.9229.1452,356,80024.91-0.16%52,35724.8024.91-0.02%600$17,154$32,100-0.1%169Oct 8/0329.3629.3628.6828.8246,989,10024.63-1.12%46,98925.0924.63-0.68%600$17,154$31,932-0.5%170Oct 9/0329.2229.3528.8028.9462,653,30024.740.45%62,65324.9824.74-1.40%600$17,154$31,9980.2%171Oct 10/0328.9129.2028.6728.9137,604,70024.71-0.12%37,60524.7124.71-1.08%600$17,154$31,980-0.1%172Oct 13/0328.9829.1028.5028.7839,320,30024.60-0.45%39,32024.7724.60-0.45%600$17,154$31,914-0.2%173Oct 14/0328.6628.7728.4828.6834,851,30024.51-0.37%34,85124.4924.51-1.05%600$17,154$31,860-0.2%174Oct 15/0329.2029.2628.7029.0757,242,10024.991.96%57,24225.1024.992.03%400$22,152$32,1480.9%175Oct 16/0328.9129.3128.8029.2342,232,50025.120.52%42,23324.8425.120.07%400$22,152$32,2000.2%176Oct 17/0329.2829.2928.8028.9349,960,00024.87-1.00%49,96025.1724.870.10%400$22,152$32,100-0.3%177Oct 20/0328.9529.3728.8029.3538,794,50025.231.45%38,79524.8925.230.23%400$22,152$32,2440.4%178Oct 21/0329.3529.4329.1729.3544,166,80025.230.00%44,16725.2325.231.38%400$22,152$32,2440.0%179Oct 22/0329.0329.2128.8028.8948,798,50024.83-1.59%48,79924.9524.83-1.59%400$22,152$32,084-0.5%180Oct 23/0328.7229.0828.1028.9167,357,90024.850.08%67,35824.6924.85-0.40%400$22,152$32,0920.0%181Oct 24/0327.2727.4026.4226.61210,558,30022.87-7.97%210,55823.4422.87-7.36%600$17,578$31,300-2.5%182Oct 27/0326.9127.1026.8226.9165,619,10023.131.14%65,61923.1323.13-1.31%600$17,578$31,4560.5%183Oct 28/0327.0927.2226.8827.2071,752,60023.381.08%71,75323.2923.381.08%600$17,578$31,6060.5%184Oct 29/0327.1627.2526.6626.7473,551,50022.98-1.71%73,55223.3422.98-1.31%600$17,578$31,366-0.8%185Oct 30/0327.0127.0425.9126.1298,729,40022.45-2.31%98,72923.2122.45-3.82%800$13,088$31,048-1.0%186Oct 31/0326.3726.4426.1126.1469,623,70022.470.09%69,62422.6722.47-3.21%1000$8,594$31,0640.1%187Nov 3/0326.3526.7526.2926.6857,772,30022.932.05%57,77222.6522.931.16%1000$8,594$31,5241.5%188Nov 4/0326.5926.6226.0126.0784,026,10022.41-2.27%84,02622.8622.41-1.04%1000$8,594$31,004-1.6%189Nov 5/0326.1526.3226.0026.1061,514,40022.430.09%61,51422.4722.43-1.87%1000$8,594$31,0240.1%190Nov 6/0326.2626.3026.0026.2368,189,80022.550.53%68,19022.5822.550.34%1000$8,594$31,1440.4%191Nov 7/0326.3826.4926.0326.1057,822,10022.43-0.53%57,82222.6722.43-0.65%1000$8,594$31,024-0.4%192Nov 10/0326.1226.2326.0026.0054,579,10022.35-0.36%54,57922.4522.35-1.41%1000$8,594$30,944-0.3%193Nov 11/0326.0126.0825.6725.8064,990,70022.18-0.76%64,99122.3622.18-1.22%1000$8,594$30,774-0.5%194Nov 12/0325.8526.1425.6025.9875,877,30022.330.68%75,87722.2222.33-0.14%1000$8,594$30,9240.5%195Nov 13/0325.8625.9325.4525.6978,949,50022.08-1.12%78,95022.2322.08-0.62%1000$8,594$30,674-0.8%196Nov 14/0325.7026.0225.4425.5083,146,40021.92-0.72%83,14622.0921.92-1.38%1000$8,594$30,514-0.5%197Nov 17/0325.3925.4424.8425.15103,900,20021.62-1.37%103,90021.8321.62-2.14%1200$4,270$30,214-1.0%198Nov 18/0325.3325.8425.1225.15106,868,30021.620.00%106,86821.7721.62-0.95%1200$4,270$30,2140.0%199Nov 19/0325.2925.5425.1725.3578,853,30021.790.79%78,85321.7421.790.07%1200$4,270$30,4180.7%200Nov 20/0325.1725.6325.0825.10106,845,70021.57-1.01%106,84621.6321.57-0.77%1200$4,270$30,154-0.9%201Nov 21/0325.3325.3825.0825.1170,712,90021.580.05%70,71321.7721.58-0.23%1200$4,270$30,1660.0%202Nov 24/0325.3325.8125.2825.7399,463,80022.122.50%99,46421.7822.121.61%1200$4,270$30,8142.1%203Nov 25/0325.8725.9525.3825.4085,663,80021.83-1.31%85,66422.2321.830.25%1200$4,270$30,466-1.1%204Nov 26/0325.6125.6325.3225.4569,758,40021.870.18%69,75822.0121.87-1.64%1200$4,270$30,5140.2%205Nov 28/0325.5025.7525.4025.7133,402,60022.101.05%33,40321.9222.100.42%1200$4,270$30,7900.9%206Dec 1/0325.9026.2125.5025.84101,914,60022.210.50%101,91522.2622.211.33%1200$4,270$30,9220.4%207Dec 2/0325.9526.0925.6125.6685,121,70022.06-0.68%85,12222.3122.06-0.91%1200$4,270$30,742-0.6%208Dec 3/0325.8226.0725.6225.6793,121,60022.060.00%93,12222.1922.06-1.12%1200$4,270$30,7420.0%209Dec 4/0325.7226.2325.6626.2087,202,40022.522.09%87,20222.1122.521.49%1200$4,270$31,2941.8%210Dec 5/0325.9626.4825.9225.9896,610,90022.33-0.84%96,61122.3122.331.01%1200$4,270$31,066-0.7%211Dec 8/0326.1226.3425.8126.2490,504,00022.550.99%90,50422.4522.551.06%1200$4,270$31,3300.8%212Dec 9/0326.4426.6126.2526.38103,547,10022.670.53%103,54722.7222.670.99%1200$4,270$31,4740.5%213Dec 10/0326.4526.6326.3826.5982,853,70022.850.79%82,85422.7322.850.57%1200$4,270$31,6900.7%214Dec 11/0326.5926.7726.2826.6179,309,00022.870.09%79,30922.8522.870.62%1200$4,270$31,7140.1%215Dec 12/0326.6926.8126.5026.6569,154,10022.910.17%69,15422.9422.910.25%1200$4,270$31,7620.2%216Dec 15/0327.0527.1026.6826.7488,860,60022.980.31%88,86123.2522.980.16%1200$4,270$31,8460.3%217Dec 16/0326.8327.1626.7727.0673,978,00023.261.22%73,97823.0623.260.06%1200$4,270$32,1821.1%218Dec 17/0327.0427.0826.8527.0453,712,30023.24-0.09%53,71223.2423.240.77%1200$4,270$32,158-0.1%219Dec 18/0327.1027.4527.0527.4061,177,80023.551.33%61,17823.2923.551.33%1200$4,270$32,5301.2%220Dec 19/0327.4927.5527.1927.3676,856,40023.52-0.13%76,85623.6323.520.98%1200$4,270$32,494-0.1%221Dec 22/0327.1627.4326.9727.1843,894,80023.36-0.68%43,89523.3423.36-1.15%1200$4,270$32,302-0.6%222Dec 23/0327.1727.3427.0127.1539,609,00023.34-0.09%39,60923.3623.34-0.01%1200$4,270$32,278-0.1%223Dec 24/0327.1427.1627.0027.0419,924,20023.24-0.43%19,92423.3323.24-0.50%1200$4,270$32,158-0.4%224Dec 26/0327.0527.2527.0027.2112,076,90023.390.65%12,07723.2523.390.27%1200$4,270$32,3380.6%225Dec 29/0327.2127.5327.1627.4640,426,70023.600.90%40,42723.3923.601.49%1200$4,270$32,5900.8%226Dec 30/0327.4127.5527.4027.5234,406,60023.650.21%34,40723.5623.651.13%1200$4,270$32,6500.2%227Dec 31/0327.4227.5527.2327.3742,198,90023.53-0.51%42,19923.5723.53-0.11%1200$4,270$32,506-0.4%228Jan 2/0427.5827.7727.3327.4544,487,70023.590.25%44,48823.7023.590.07%1200$4,270$32,5780.2%229Jan 5/0427.7328.1827.7228.1467,333,70024.192.54%67,33423.8424.192.06%1000$9,108$33,2982.2%230Jan 6/0428.1928.2828.0728.2446,950,80024.270.33%46,95124.2324.271.81%1000$9,108$33,3780.2%231Jan 7/0428.1728.3128.0128.2154,298,20024.25-0.08%54,29824.2224.250.09%1000$9,108$33,358-0.1%232Jan 8/0428.3928.4828.0028.1658,810,80024.20-0.21%58,81124.4024.20-0.06%1000$9,108$33,308-0.1%233Jan 9/0428.0328.0627.5927.6667,079,90023.77-1.78%67,08024.0923.77-2.57%1200$4,354$32,878-1.3%234Jan 12/0427.6727.7327.3527.5755,845,20023.70-0.29%55,84523.7923.70-1.61%1200$4,354$32,794-0.3%235Jan 13/0427.5527.6427.2627.4351,555,90023.58-0.51%51,55623.6823.58-0.87%1200$4,354$32,650-0.4%236Jan 14/0427.5227.7327.4727.7043,907,00023.810.98%43,90723.6623.810.54%1200$4,354$32,9260.8%237Jan 15/0427.5527.7227.4227.5458,504,10023.67-0.59%58,50423.6823.670.06%1200$4,354$32,758-0.5%238Jan 16/0427.7127.8827.5327.8163,983,40023.900.97%63,98323.8123.900.94%1200$4,354$33,0340.8%239Jan 20/0427.9828.2027.9328.1063,068,50024.151.05%63,06924.0524.151.41%1200$4,354$33,3340.9%240Jan 21/0428.1328.3027.8528.3053,570,60024.320.70%53,57124.1724.321.14%1200$4,354$33,5380.6%241Jan 22/0428.3628.4427.9428.0178,425,20024.08-0.99%78,42524.3824.08-0.39%1200$4,354$33,250-0.9%242Jan 23/0428.2828.7628.2228.48127,259,10024.481.66%127,25924.3124.480.41%1200$4,354$33,7301.4%243Jan 26/0428.4928.8328.3228.8058,299,60024.751.10%58,30024.4824.751.82%1200$4,354$34,0541.0%244Jan 27/0428.6428.7228.2228.2563,196,20024.28-1.90%63,19624.6224.28-0.83%1200$4,354$33,490-1.7%245Jan 28/0428.3028.4427.4727.7171,336,00023.82-1.89%71,33624.3323.82-3.23%1200$4,354$32,938-1.6%246Jan 29/0427.8127.9527.5727.9163,748,40023.990.71%63,74823.9023.99-1.39%1200$4,354$33,1420.6%247Jan 30/0427.8427.9027.5527.6540,528,70023.77-0.92%40,52923.9323.77-0.56%1200$4,354$32,878-0.8%248Feb 2/0427.6127.8027.2427.4062,891,80023.55-0.93%62,89223.7323.55-1.60%1200$4,354$32,614-0.8%249Feb 3/0427.4027.5527.1827.2947,993,80023.46-0.38%47,99423.5523.46-1.14%1200$4,354$32,506-0.3%250Feb 4/0427.2227.4327.0127.0160,648,00023.22-1.02%60,64823.4023.22-1.42%1200$4,354$32,218-0.9%251Feb 5/0427.0627.1726.8326.9655,527,50023.17-0.22%55,52823.2623.17-0.99%1200$4,354$32,158-0.2%252Feb 6/0427.0327.1926.9327.0847,209,60023.280.47%47,21023.2423.280.10%1200$4,354$32,2900.4%253Feb 9/0427.1927.2326.8526.9048,108,50023.12-0.69%48,10923.3723.12-0.50%1200$4,354$32,098-0.6%254Feb 10/0426.8727.1526.8227.0237,790,60023.220.43%37,79123.0923.22-0.64%1200$4,354$32,2180.4%255Feb 11/0426.9727.2326.8527.1551,515,30023.340.52%51,51523.1923.341.08%1200$4,354$32,3620.4%256Feb 12/0427.0927.1526.9326.9544,537,00023.16-0.77%44,53723.2823.16-0.11%1200$4,354$32,146-0.7%257Feb 13/0426.9827.0626.5026.5967,541,10022.85-1.34%67,54123.1922.85-1.85%1200$4,354$31,774-1.2%258Feb 17/0426.7227.1026.5926.9943,477,00023.201.53%43,47722.9723.200.06%1200$4,354$32,1941.3%259Feb 18/0426.9027.1126.7426.7750,334,70023.01-0.82%50,33523.1223.010.18%1200$4,354$31,966-0.7%260Feb 19/0426.9226.9826.4326.4661,840,60022.74-1.17%61,84123.1422.74-1.65%1200$4,354$31,642-1.0%261Feb 20/0426.6626.8026.5026.5757,821,90022.840.44%57,82222.9222.84-1.28%1200$4,354$31,7620.4%262Feb 23/0426.7326.7626.4826.6150,256,80022.870.13%50,25722.9722.87-0.21%1200$4,354$31,7980.1%263Feb 24/0426.6126.9526.5526.8855,426,50023.101.01%55,42722.8723.100.55%1200$4,354$32,0740.9%264Feb 25/0426.9026.9926.6126.7064,275,70022.95-0.65%64,27623.1222.950.36%1200$4,354$31,894-0.6%265Feb 26/0426.5926.6526.4126.5066,602,70022.78-0.74%66,60322.8622.78-1.48%1200$4,354$31,690-0.6%266Feb 27/0426.4726.6226.3526.5358,266,50022.800.09%58,26722.7522.80-0.25%1200$4,354$31,7140.1%267Mar 1/0426.6326.7226.5026.7051,912,30022.950.66%51,91222.8922.950.89%1200$4,354$31,8940.6%268Mar 2/0426.6126.6926.3526.3966,331,00022.68-1.18%66,33122.8722.68-0.92%1200$4,354$31,570-1.0%269Mar 3/0426.3526.5526.2226.3754,998,70022.67-0.04%54,99922.6522.67-0.87%1200$4,354$31,558-0.0%270Mar 4/0426.3326.4226.2126.3744,023,20022.670.00%44,02322.6422.670.08%1200$4,354$31,5580.0%271Mar 5/0426.2326.6026.2026.3559,849,80022.65-0.09%59,85022.5522.650.06%1200$4,354$31,534-0.1%272Mar 8/0426.3126.3525.8125.8369,367,80022.20-1.99%69,36822.6122.20-1.54%1200$4,354$30,994-1.7%273Mar 9/0425.8025.9725.5425.7281,111,70022.11-0.41%81,11222.1822.11-2.22%1200$4,354$30,886-0.3%274Mar 10/0425.6525.8025.3525.3775,155,80021.81-1.36%75,15622.0521.81-1.66%1200$4,354$30,526-1.2%275Mar 11/0425.1825.7825.0725.0990,536,30021.57-1.10%90,53621.6521.57-2.18%1400$40$30,238-0.9%276Mar 12/0425.3825.5125.2325.3864,137,10021.811.11%64,13721.8121.810.75%1400$40$30,5741.1%277Mar 15/0425.3025.4325.0625.1668,835,30021.63-0.83%68,83521.7521.63-0.83%1400$40$30,322-0.8%278Mar 16/0425.2625.3725.1025.1865,453,80021.640.05%65,45421.7121.64-0.51%1400$40$30,3360.0%279Mar 17/0425.2525.4625.1125.1356,241,40021.60-0.18%56,24121.7021.60-0.50%1400$40$30,280-0.2%280Mar 18/0424.9625.0324.5824.89123,231,00021.39-0.97%123,23121.4521.39-1.44%1400$40$29,986-1.0%281Mar 19/0424.7724.9424.5624.6386,281,60021.17-1.03%86,28221.2921.17-1.31%1400$40$29,678-1.0%282Mar 22/0424.4824.8424.0124.50127,605,20021.06-0.52%127,60521.0421.06-1.08%1400$40$29,524-0.5%283Mar 23/0424.6524.6624.1124.1591,696,30020.76-1.42%91,69621.1920.76-1.34%1400$40$29,104-1.4%284Mar 24/0424.3824.5824.1824.4197,584,70020.981.06%97,58520.9520.98-0.99%1400$40$29,4121.1%285Mar 25/0424.6025.2424.5825.1985,677,90021.653.19%85,67821.1421.653.32%1200$4,370$30,3503.2%286Mar 26/0425.1125.5125.0025.0361,584,90021.51-0.65%61,58521.5821.511.74%1200$4,370$30,182-0.6%287Mar 29/0425.2525.4025.0025.3151,881,60021.751.12%51,88221.7021.750.79%1200$4,370$30,4701.0%288Mar 30/0425.2125.3325.0325.2059,010,40021.66-0.41%59,01021.6721.66-0.18%1200$4,370$30,362-0.4%289Mar 31/0425.2025.2024.8724.9370,533,20021.43-1.06%70,53321.6621.43-1.10%1200$4,370$30,086-0.9%290Apr 1/0424.9525.1124.8525.0869,051,90021.560.61%69,05221.4521.56-0.47%1200$4,370$30,2420.5%291Apr 2/0425.4825.9025.4425.8598,043,80022.223.06%98,04421.9022.223.60%1000$8,814$31,0342.6%292Apr 5/0425.8125.9825.7325.9553,800,30022.300.36%53,80022.1822.301.82%1000$8,814$31,1140.3%293Apr 6/0425.7725.9025.6625.8048,992,00022.18-0.54%48,99222.1522.180.00%1000$8,814$30,994-0.4%294Apr 7/0425.7425.7825.3525.5963,268,90022.00-0.81%63,26922.1322.00-0.70%1000$8,814$30,814-0.6%295Apr 8/0425.8225.8525.3625.4845,294,60021.90-0.45%45,29522.1921.90-1.03%1000$8,814$30,714-0.3%296Apr 12/0425.4825.7425.4325.6138,786,80022.010.50%38,78721.9022.01-0.82%1000$8,814$30,8240.4%297Apr 13/0425.6825.7725.4125.4556,971,50021.87-0.64%56,97222.0721.87-0.13%1000$8,814$30,684-0.5%298Apr 14/0425.3925.6825.3825.5161,079,60021.930.27%61,08021.8321.93-0.62%1000$8,814$30,7440.2%299Apr 15/0425.5325.7325.1025.2273,756,90021.68-1.14%73,75721.9521.68-0.67%1000$8,814$30,494-0.8%300Apr 16/0425.3325.4025.1125.1651,768,60021.63-0.23%51,76921.7821.63-1.44%1000$8,814$30,444-0.2%301Apr 19/0425.0825.6025.0625.5344,592,10021.941.43%44,59221.5521.940.75%1000$8,814$30,7541.0%302Apr 20/0425.6525.8825.2825.3359,902,60021.77-0.77%59,90322.0521.771.01%1000$8,814$30,584-0.6%303Apr 21/0425.3625.4925.2025.4549,252,00021.870.46%49,25221.7921.87-0.79%1000$8,814$30,6840.3%304Apr 22/0425.5125.9925.4725.9599,207,70022.301.97%99,20821.9222.302.33%800$13,274$31,1141.4%305Apr 23/0427.4027.7227.3427.54258,269,00023.676.14%258,26923.5523.677.97%600$18,008$32,2103.5%306Apr 26/0427.4527.5527.1027.2489,391,00023.41-1.10%89,39123.5923.41-0.59%600$18,008$32,054-0.5%307Apr 27/0427.1627.3727.1327.2280,716,80023.40-0.04%80,71723.3523.40-0.81%600$18,008$32,048-0.0%308Apr 28/0427.0127.0526.4726.5672,842,20022.83-2.44%72,84223.2222.83-2.22%800$13,442$31,706-1.1%309Apr 29/0426.5126.9426.3126.4877,787,30022.76-0.31%77,78722.7922.76-1.97%800$13,442$31,650-0.2%310Apr 30/0426.5926.7525.9626.1366,172,20022.46-1.32%66,17222.8622.46-1.43%800$13,442$31,410-0.8%311May 3/0426.1926.5226.1926.3565,916,20022.650.85%65,91622.5122.65-0.90%800$13,442$31,5620.5%312May 4/0426.3526.5426.0226.3355,496,40022.63-0.09%55,49622.6522.630.52%800$13,442$31,546-0.1%313May 5/0426.3226.6026.2526.3051,841,70022.61-0.09%51,84222.6322.61-0.16%800$13,442$31,530-0.1%314May 6/0426.1626.3426.0326.1262,693,90022.45-0.71%62,69422.4822.45-0.78%800$13,442$31,402-0.4%315May 7/0426.0326.3825.7525.7868,290,20022.16-1.29%68,29022.3722.16-1.44%800$13,442$31,170-0.7%316May 10/0425.6326.0525.6225.9364,621,40022.290.59%64,62122.0322.29-0.38%800$13,442$31,2740.3%317May 11/0426.0926.1125.7925.9457,917,20022.300.04%57,91722.4322.301.22%800$13,442$31,2820.0%318May 12/0425.8726.0025.4325.9464,145,60022.300.00%64,14622.2422.30-0.57%800$13,442$31,2820.0%319May 13/0425.8226.1925.7926.1063,861,50022.430.58%63,86222.1922.430.86%800$13,442$31,3860.3%320May 14/0426.0026.1725.6425.8643,775,30022.23-0.89%43,77522.3522.230.18%800$13,442$31,226-0.5%321May 17/0425.4725.7925.4225.5455,149,60021.95-1.26%55,15021.8921.95-1.79%800$13,442$31,002-0.7%322May 18/0425.7025.9725.6425.8358,158,60022.201.14%58,15922.0922.201.42%800$13,442$31,2020.6%323May 19/0426.0326.2725.6225.6260,052,80022.02-0.81%60,05322.3722.02-0.31%800$13,442$31,058-0.5%324May 20/0425.7525.8725.5925.7352,089,90022.120.45%52,09022.1422.12-1.13%800$13,442$31,1380.3%325May 21/0425.9726.2025.7825.8957,809,30022.250.59%57,80922.3222.250.51%800$13,442$31,2420.3%326May 24/0426.0526.1725.7425.7656,250,50022.14-0.49%56,25122.3922.14-0.80%800$13,442$31,154-0.3%327May 25/0425.7126.1925.6026.1066,615,00022.431.31%66,61522.0922.430.18%800$13,442$31,3860.7%328May 26/0425.9926.1525.8526.1450,306,90022.470.18%50,30722.3422.471.70%800$13,442$31,4180.1%329May 27/0426.1626.1925.9226.1949,071,90022.510.18%49,07222.4822.510.76%800$13,442$31,4500.1%330May 28/0426.1426.3526.0226.2337,393,00022.550.18%37,39322.4722.550.29%800$13,442$31,4820.1%331Jun 1/0426.1326.2725.8726.1148,369,50022.44-0.49%48,37022.4622.44-0.15%800$13,442$31,394-0.3%332Jun 2/0426.1226.2826.0126.1354,020,00022.460.09%54,02022.4522.460.01%800$13,442$31,4100.1%333Jun 3/0426.0526.1325.8625.8945,933,10022.25-0.93%45,93322.3922.25-0.90%800$13,442$31,242-0.5%334Jun 4/0426.0326.2425.9425.9548,815,30022.300.22%48,81522.3722.30-0.39%800$13,442$31,2820.1%335Jun 7/0426.0226.4325.9726.4365,218,60022.721.88%65,21922.3722.721.57%800$13,442$31,6181.1%336Jun 8/0426.2826.6526.2426.6058,447,70022.860.62%58,44822.5822.862.20%600$18,014$31,7300.4%337Jun 9/0426.4026.6526.4026.4750,385,50022.75-0.48%50,38622.6922.750.73%600$18,014$31,664-0.2%338Jun 10/0426.3826.7926.3826.7748,109,20023.011.14%48,10922.6723.011.41%600$18,014$31,8200.5%339Jun 14/0426.5526.9026.5326.9067,377,50023.120.48%67,37822.8223.121.96%600$18,014$31,8860.2%340Jun 15/0426.9927.6026.9727.41114,183,40023.561.90%114,18323.2023.563.25%400$22,726$32,1500.8%341Jun 16/0427.3427.5027.1527.3267,431,10023.48-0.34%67,43123.5023.481.21%400$22,726$32,118-0.1%342Jun 17/0427.3127.9227.2927.77105,427,50023.871.66%105,42823.4723.871.59%400$22,726$32,2740.5%343Jun 18/0427.7728.5027.7028.35134,218,70024.372.09%134,21923.8724.373.81%200$27,600$32,4740.6%344Jun 21/0428.2228.6628.1228.35116,881,70024.370.00%116,88224.2624.372.09%0$32,474$32,4740.0%345Jun 22/0428.1528.3527.8128.2998,932,00024.32-0.21%98,93224.2024.320.25%0$32,474$32,4740.0%346Jun 23/0428.2028.3828.0028.3058,558,40024.320.00%58,55824.2324.320.50%0$32,474$32,4740.0%347Jun 24/0428.4828.6528.3628.3965,503,80024.400.33%65,50424.4824.400.68%0$32,474$32,4740.0%348Jun 25/0428.4828.6328.2528.5771,136,50024.560.66%71,13724.4824.560.34%0$32,474$32,4740.0%349Jun 28/0428.6028.7528.1728.2877,024,10024.31-1.02%77,02424.5924.31-0.71%0$32,474$32,4740.0%350Jun 29/0428.1828.5828.1828.5055,371,70024.500.78%55,37224.2224.50-0.35%0$32,474$32,4740.0%351Jun 30/0428.5728.8028.3928.5683,544,40024.550.20%83,54424.5624.551.34%0$32,474$32,4740.0%352Jul 1/0428.7028.8428.2628.6378,441,40024.610.24%78,44124.6724.610.21%0$32,474$32,4740.0%353Jul 2/0428.6228.6828.4028.5736,690,10024.56-0.20%36,69024.6024.56-0.45%0$32,474$32,4740.0%354Jul 6/0428.3228.3327.9428.0269,158,90024.08-1.95%69,15924.3424.08-2.13%200$27,658$32,4740.0%355Jul 7/0427.6728.3227.5528.1066,255,70024.150.29%66,25623.7824.15-0.77%200$27,658$32,4880.0%356Jul 8/0427.8828.1527.5527.6459,125,10023.76-1.61%59,12523.9723.76-0.09%200$27,658$32,410-0.2%357Jul 9/0427.7828.0027.6427.8650,249,30023.950.80%50,24923.8823.95-0.07%200$27,658$32,4480.1%358Jul 12/0427.6728.0027.5927.8945,757,30023.970.08%45,75723.7823.970.37%200$27,658$32,4520.0%359Jul 13/0427.9127.9527.6027.6043,274,10023.72-1.04%43,27423.9923.72-0.26%200$27,658$32,402-0.2%360Jul 14/0427.4028.3627.3428.1387,656,30024.181.94%87,65623.5524.180.81%200$27,658$32,4940.3%361Jul 15/0428.0528.2027.8027.8746,759,70023.95-0.95%46,76024.1023.951.69%200$27,658$32,448-0.1%362Jul 16/0428.1828.2027.2527.4866,406,30023.62-1.38%66,40624.2223.62-2.01%400$22,934$32,382-0.2%363Jul 19/0427.6228.2627.6027.9560,354,50024.021.69%60,35523.7424.02-0.83%400$22,934$32,5420.5%364Jul 20/0428.0028.4827.8528.3289,010,70024.341.33%89,01124.0624.342.54%200$27,802$32,6700.4%365Jul 21/0429.8929.8928.8128.86201,518,00024.811.93%201,51825.7024.813.10%0$32,764$32,7640.3%366Jul 22/0429.0729.3028.8329.00124,640,70024.930.48%124,64124.9924.93-2.98%200$27,778$32,7640.0%367Jul 23/0428.3828.4028.0228.0397,372,70024.09-3.37%97,37324.3924.09-3.60%400$22,960$32,596-0.5%368Jul 26/0428.3628.7128.2028.6672,387,60024.632.24%72,38824.3724.630.98%400$22,960$32,8120.7%369Jul 27/0428.7028.7628.1328.4472,968,40024.44-0.77%72,96824.6624.440.28%400$22,960$32,736-0.2%370Jul 28/0428.3428.7928.2828.5862,718,80024.570.53%62,71924.3624.57-0.38%400$22,960$32,7880.2%371Jul 29/0428.7828.8028.2528.4860,148,40024.48-0.37%60,14824.7424.480.48%400$22,960$32,752-0.1%372Jul 30/0428.4528.8128.3328.4959,552,90024.490.04%59,55324.4624.49-1.00%400$22,960$32,7560.0%373Aug 2/0428.2728.5528.1628.5252,267,00024.510.08%52,26724.3024.510.22%400$22,960$32,7640.0%374Aug 3/0428.3828.4228.0028.0753,990,90024.13-1.55%53,99124.4024.13-0.68%400$22,960$32,612-0.5%375Aug 4/0428.0128.2027.9928.0646,217,90024.12-0.04%46,21824.0824.12-1.13%400$22,960$32,608-0.0%376Aug 5/0428.1628.2127.5227.5355,591,70023.66-1.91%55,59224.2023.66-1.73%400$22,960$32,424-0.6%377Aug 6/0427.3827.8627.0627.1475,628,00023.33-1.39%75,62823.5423.33-3.60%600$18,294$32,292-0.4%378Aug 9/0427.2627.2827.1027.1851,877,50023.360.13%51,87823.4323.36-0.75%600$18,294$32,3100.1%379Aug 10/0427.3027.7527.2527.7257,632,70023.832.01%57,63323.4723.831.71%600$18,294$32,5920.9%380Aug 11/0427.3927.5127.2027.4153,097,30023.56-1.13%53,09723.5423.560.39%600$18,294$32,430-0.5%381Aug 12/0427.2327.3126.8626.8850,279,70023.10-1.95%50,28023.4023.10-1.88%600$18,294$32,154-0.9%382Aug 13/0427.0127.2526.9827.0243,333,20023.220.52%43,33323.2123.22-0.77%600$18,294$32,2260.2%383Aug 16/0427.0327.2026.9627.0954,347,20023.280.26%54,34723.2323.280.30%600$18,294$32,2620.1%384Aug 17/0427.2227.3826.9827.0556,879,70023.25-0.13%56,88023.4023.250.09%600$18,294$32,244-0.1%385Aug 18/0426.9327.5026.8927.4658,844,00023.601.51%58,84423.1423.600.87%600$18,294$32,4540.7%386Aug 19/0427.3527.4527.0127.1246,293,00023.31-1.23%46,29323.5123.310.72%600$18,294$32,280-0.5%387Aug 20/0427.1327.3727.0427.2046,494,80023.380.30%46,49523.3223.38-0.54%600$18,294$32,3220.1%388Aug 23/0427.2727.3327.1227.2439,572,20023.480.43%39,57223.5123.480.69%600$18,294$32,3820.2%389Aug 24/0427.4027.4627.0927.2440,835,30023.480.00%40,83523.6223.48-0.11%600$18,294$32,3820.0%390Aug 25/0427.2127.6727.1827.5553,512,70023.751.15%53,51323.4623.750.56%600$18,294$32,5440.5%391Aug 26/0427.4627.6027.3927.4435,465,50023.65-0.42%35,46623.6723.650.82%600$18,294$32,484-0.2%392Aug 27/0427.5027.6527.4527.4633,248,70023.670.08%33,24923.7023.670.01%600$18,294$32,4960.0%393Aug 30/0427.3027.3926.8527.3036,679,60023.53-0.59%36,68023.5323.53-0.74%600$18,294$32,412-0.3%394Aug 31/0427.2927.3227.0527.3052,106,70023.530.00%52,10723.5223.530.00%600$18,294$32,4120.0%395Sep 1/0427.2327.5227.1427.3948,507,50023.610.34%48,50823.4723.610.38%600$18,294$32,4600.1%396Sep 2/0427.4027.6827.3527.6242,161,70023.810.85%42,16223.6223.811.44%600$18,294$32,5800.4%397Sep 3/0427.4627.6227.1027.1146,174,40023.37-1.85%46,17423.6723.37-1.06%600$18,294$32,316-0.8%398Sep 7/0427.2927.3827.1627.3644,893,40023.590.94%44,89323.5323.59-0.35%600$18,294$32,4480.4%399Sep 8/0427.3027.4727.1427.2653,278,10023.50-0.38%53,27823.5323.50-0.13%600$18,294$32,394-0.2%400Sep 9/0427.3027.4727.1827.2856,904,70023.520.09%56,90523.5423.52-0.06%600$18,294$32,4060.0%401Sep 10/0427.3427.5127.1827.4952,664,50023.700.77%52,66523.5723.700.69%600$18,294$32,5140.3%402Sep 13/0427.5327.5726.7427.2548,239,20023.49-0.89%48,23923.7323.49-0.34%600$18,294$32,388-0.4%403Sep 14/0427.3727.5127.2727.4455,920,00023.650.68%55,92023.5923.65-0.34%600$18,294$32,4840.3%404Sep 15/0427.3627.4027.1427.1952,605,70023.44-0.89%52,60623.5923.44-0.63%600$18,294$32,358-0.4%405Sep 16/0427.2227.3527.1727.2635,951,50023.500.26%35,95223.4723.50-0.37%600$18,294$32,3940.1%406Sep 17/0427.3927.5327.2627.5165,283,00023.720.94%65,28323.6223.721.08%600$18,294$32,5260.4%407Sep 20/0427.4427.6527.3327.5151,513,60023.720.00%51,51423.6623.720.44%600$18,294$32,5260.0%408Sep 21/0427.4527.5327.2527.2673,874,40023.50-0.93%73,87423.6623.50-0.67%600$18,294$32,394-0.4%409Sep 22/0427.2827.7427.0727.1268,409,00023.38-0.51%68,40923.5223.38-1.20%600$18,294$32,322-0.2%410Sep 23/0427.1927.3927.1727.3552,155,80023.580.86%52,15623.4423.580.26%600$18,294$32,4420.4%411Sep 24/0427.3927.4627.1927.2949,859,80023.53-0.21%49,86023.6223.530.38%600$18,294$32,412-0.1%412Sep 27/0427.1727.3227.1327.1947,813,60023.44-0.38%47,81423.4223.44-0.75%600$18,294$32,358-0.2%413Sep 28/0427.2127.3627.0427.2762,055,10023.510.30%62,05523.4623.510.37%600$18,294$32,4000.1%414Sep 29/0427.2627.6927.2327.5861,529,30023.781.15%61,52923.5023.781.37%600$18,294$32,5620.5%415Sep 30/0427.5927.7927.5227.6571,218,00023.840.25%71,21823.7923.841.43%600$18,294$32,5980.1%416Oct 1/0427.8228.3227.7828.2566,302,80024.352.14%66,30323.9824.352.36%400$23,164$32,9040.9%417Oct 4/0428.4428.4628.0728.1262,016,20024.24-0.45%62,01624.5224.241.09%400$23,164$32,860-0.1%418Oct 5/0428.1528.4528.1028.3858,017,70024.470.95%58,01824.2724.47-0.19%400$23,164$32,9520.3%419Oct 6/0428.3928.5528.2328.5356,999,60024.590.49%57,00024.4724.591.31%400$23,164$33,0000.1%420Oct 7/0428.5428.5928.1628.1738,401,50024.28-1.26%38,40224.6024.28-0.77%400$23,164$32,876-0.4%421Oct 8/0428.1028.3327.9727.9949,556,60024.13-0.62%49,55724.2224.13-1.91%400$23,164$32,816-0.2%422Oct 11/0428.2028.2227.9328.0644,691,00024.190.25%44,69124.3124.19-0.14%400$23,164$32,8400.1%423Oct 12/0427.8328.1627.8128.0356,412,90024.16-0.12%56,41323.9924.16-0.62%400$23,164$32,828-0.0%424Oct 13/0428.1928.2727.9428.0349,500,70024.160.00%49,50124.3024.160.72%400$23,164$32,8280.0%425Oct 14/0428.0428.1627.8027.8041,548,70023.97-0.79%41,54924.1823.97-1.35%400$23,164$32,752-0.2%426Oct 15/0427.9728.2427.8227.9949,828,50024.130.67%49,82924.1124.13-0.19%400$23,164$32,8160.2%427Oct 18/0428.0728.4527.9828.4150,350,70024.491.49%50,35124.2024.491.56%400$23,164$32,9600.4%428Oct 19/0428.5328.5928.1728.1857,026,50024.29-0.82%57,02724.5924.290.38%400$23,164$32,880-0.2%429Oct 20/0428.2228.7528.1228.7069,078,10024.741.85%69,07824.3324.740.60%400$23,164$33,0600.5%430Oct 21/0428.8128.8928.4728.5694,988,50024.62-0.49%94,98924.8424.621.21%400$23,164$33,012-0.1%431Oct 22/0428.3028.3427.5827.74101,912,80023.91-2.88%101,91324.3923.91-3.73%600$18,382$32,728-0.9%432Oct 25/0427.6727.7727.5527.6361,529,50023.82-0.38%61,53023.8523.82-2.35%800$13,618$32,674-0.2%433Oct 26/0427.7127.9027.6327.9076,966,60024.050.97%76,96723.8924.050.82%800$13,618$32,8580.6%434Oct 27/0427.8628.3527.5828.1572,392,60024.270.91%72,39324.0224.271.61%800$13,618$33,0340.5%435Oct 28/0428.1128.5427.9028.0163,059,60024.15-0.49%63,06024.2424.150.54%800$13,618$32,938-0.3%436Oct 29/0428.1228.1527.8027.9780,010,10024.11-0.17%80,01024.2424.11-0.52%800$13,618$32,906-0.1%437Nov 1/0428.1628.2827.9628.0872,930,90024.210.41%72,93124.2824.21-0.12%800$13,618$32,9860.2%438Nov 2/0428.2628.4728.0328.2489,417,10024.340.54%89,41724.3624.340.25%800$13,618$33,0900.3%439Nov 3/0428.6528.6528.3128.4779,666,70024.540.82%79,66724.7024.540.75%800$13,618$33,2500.5%440Nov 4/0428.3829.0028.3829.0087,867,70025.001.87%87,86824.4725.001.23%800$13,618$33,6181.1%441Nov 5/0429.2129.3629.0329.3195,337,70025.271.08%95,33825.1825.273.29%600$18,672$33,8340.6%442Nov 8/0429.1829.4829.1329.28112,802,10025.24-0.12%112,80225.1525.240.22%600$18,672$33,816-0.1%443Nov 9/0429.4329.8929.3529.77100,401,00025.661.66%100,40125.3725.662.01%400$23,804$34,0680.7%444Nov 10/0429.9230.0029.6929.7384,097,70025.63-0.12%84,09825.7925.631.04%400$23,804$34,056-0.0%445Nov 11/0429.8930.0829.8229.9887,358,90025.840.82%87,35925.7625.840.18%400$23,804$34,1400.2%446Nov 12/0430.1630.2029.8029.97162,269,00025.840.00%162,26926.0025.840.30%400$23,804$34,1400.0%447Nov 15/0427.3427.5027.2027.39104,468,00026.321.86%104,46826.2726.321.22%400$23,804$34,3320.6%448Nov 16/0427.3327.3427.0527.1264,522,60026.06-0.99%64,52326.2626.06-0.81%400$23,804$34,228-0.3%449Nov 17/0427.2527.3527.0627.1758,830,70026.100.15%58,83126.1826.10-0.62%400$23,804$34,2440.0%450Nov 18/0427.1327.1727.0027.0763,249,90026.01-0.34%63,25026.0726.01-0.64%400$23,804$34,208-0.1%451Nov 19/0427.0327.0726.8426.8685,808,60025.81-0.77%85,80925.9725.81-0.99%400$23,804$34,128-0.2%452Nov 22/0426.7526.8226.1026.6592,410,80025.61-0.77%92,41125.7125.61-1.40%400$23,804$34,048-0.2%453Nov 23/0426.5226.7026.4026.5370,459,70025.49-0.47%70,46025.4825.49-0.84%400$23,804$34,000-0.1%454Nov 24/0426.6226.7326.4026.6460,069,20025.600.43%60,06925.5825.600.47%400$23,804$34,0440.1%455Nov 26/0426.5626.8226.5526.6024,398,70025.56-0.16%24,39925.5225.56-0.08%400$23,804$34,028-0.0%456Nov 29/0426.6426.9526.6126.7767,079,90025.720.63%67,08025.6025.720.78%400$23,804$34,0920.2%457Nov 30/0426.7527.0126.7026.8175,960,40025.760.16%75,96025.7025.760.64%400$23,804$34,1080.0%458Dec 1/0426.9527.2826.8127.2599,889,00026.181.63%99,88925.8926.181.86%400$23,804$34,2760.5%459Dec 2/0427.2727.4026.9227.0996,088,30026.03-0.57%96,08826.2026.030.53%400$23,804$34,216-0.2%460Dec 3/0427.1627.4427.1427.2376,498,40026.160.50%76,49826.0926.16-0.16%400$23,804$34,2680.2%461Dec 6/0427.1027.4427.0727.3355,297,40026.260.38%55,29726.0426.260.64%400$23,804$34,3080.1%462Dec 7/0427.2627.3827.0027.07111,656,00026.01-0.95%111,65626.1926.01-0.11%400$23,804$34,208-0.3%463Dec 8/0427.0127.3626.9127.3695,655,00026.291.08%95,65525.9526.290.37%400$23,804$34,3200.3%464Dec 9/0427.1327.3626.9427.2383,006,00026.16-0.49%83,00626.0626.160.79%400$23,804$34,268-0.2%465Dec 10/0427.0827.1827.0427.0870,949,20026.02-0.54%70,94926.0226.02-0.17%400$23,804$34,212-0.2%466Dec 13/0427.1027.2826.9127.2593,812,50026.180.61%93,81326.0426.180.61%400$23,804$34,2760.2%467Dec 14/0427.0527.3327.0427.23127,843,20026.16-0.08%127,84325.9926.160.48%400$23,804$34,268-0.0%468Dec 15/0427.2227.4027.0727.11106,303,90026.05-0.42%106,30426.1626.050.24%400$23,804$34,224-0.1%469Dec 16/0427.1527.2827.0127.1688,997,50026.100.19%88,99826.0926.10-0.21%400$23,804$34,2440.1%470Dec 17/0427.0027.3226.8026.96126,184,40025.90-0.77%126,18425.9425.90-0.73%400$23,804$34,164-0.2%471Dec 20/0427.0127.1526.8926.9585,552,80025.89-0.04%85,55325.9525.89-0.19%400$23,804$34,160-0.0%472Dec 21/0427.0027.1726.9427.0794,646,10026.010.46%94,64625.9426.010.24%400$23,804$34,2080.1%473Dec 22/0426.8427.1526.7826.9763,651,90025.91-0.38%63,65225.7925.91-0.13%400$23,804$34,168-0.1%474Dec 23/0426.8727.1526.8327.0165,801,90025.950.15%65,80225.8225.950.64%400$23,804$34,1840.0%475Dec 27/0427.0127.1026.8226.8555,958,50025.80-0.58%55,95925.9525.80-0.06%400$23,804$34,124-0.2%476Dec 28/0426.8527.0326.8026.9555,075,90025.890.35%55,07625.7925.89-0.25%400$23,804$34,1600.1%477Dec 29/0426.8527.0026.8226.9047,594,90025.85-0.15%47,59525.8025.850.22%400$23,804$34,144-0.0%478Dec 30/0426.8926.9426.7526.7648,355,40025.71-0.54%48,35525.8325.71-0.36%400$23,804$34,088-0.2%479Dec 31/0426.7526.9026.6826.7254,959,50025.67-0.16%54,96025.7025.67-0.64%400$23,804$34,072-0.0%480Jan 3/0526.8026.9526.6526.7465,002,90025.690.08%65,00325.7525.69-0.03%400$23,804$34,0800.0%481Jan 4/0526.8727.1026.6626.84109,442,10025.790.39%109,44225.8225.790.16%400$23,804$34,1200.1%482Jan 5/0526.8427.1026.7626.7872,463,50025.73-0.23%72,46425.7925.73-0.34%400$23,804$34,096-0.1%483Jan 6/0526.8527.0626.6426.7576,890,50025.70-0.12%76,89125.8025.70-0.34%400$23,804$34,084-0.0%484Jan 7/0526.8226.8926.6226.6768,723,30025.62-0.31%68,72325.7625.62-0.68%400$23,804$34,052-0.1%485Jan 10/0526.6026.8626.5426.8070,376,60025.750.51%70,37725.5625.75-0.05%400$23,804$34,1040.2%486Jan 11/0526.6926.8226.6126.7364,712,00025.68-0.27%64,71225.6425.680.48%400$23,804$34,076-0.1%487Jan 12/0526.7726.8526.6226.7872,940,60025.730.19%72,94125.7225.730.34%400$23,804$34,0960.1%488Jan 13/0526.6826.8026.1626.2789,861,60025.24-1.90%89,86225.6325.24-1.87%400$23,804$33,900-0.6%489Jan 14/0526.4026.4526.0426.1292,180,80025.10-0.55%92,18125.3725.10-2.08%600$18,784$33,844-0.2%490Jan 18/0526.0326.3525.8426.3269,146,40025.290.76%69,14625.0125.29-0.31%600$18,784$33,9580.3%491Jan 19/0526.2126.2625.9225.9858,114,10024.96-1.30%58,11425.1824.96-0.21%600$18,784$33,760-0.6%492Jan 20/0525.8426.1025.7425.8658,380,10024.85-0.44%58,38024.8324.85-1.31%600$18,784$33,694-0.2%493Jan 21/0525.9526.1325.6425.6576,501,00024.64-0.85%76,50124.9324.64-0.77%600$18,784$33,568-0.4%494Jan 24/0525.7626.0025.6425.6769,010,90024.660.08%69,01124.7524.66-1.08%600$18,784$33,5800.0%495Jan 25/0525.7626.1925.7526.0267,580,70025.001.38%67,58124.7525.001.02%600$18,784$33,7840.6%496Jan 26/0526.0726.1725.9026.0164,974,50024.99-0.04%64,97525.0524.990.97%600$18,784$33,778-0.0%497Jan 27/0525.9526.1625.8526.1193,204,10025.090.40%93,20424.9425.090.17%600$18,784$33,8380.2%498Jan 28/0526.5426.6525.9626.18110,466,50025.150.24%110,46725.5025.150.86%600$18,784$33,8740.1%499Jan 31/0526.3526.5226.1626.2871,442,10025.250.40%71,44225.3225.25-0.96%600$18,784$33,9340.2%500Feb 1/0526.2526.4326.2226.3957,981,70025.360.44%57,98225.2325.360.17%600$18,784$34,0000.2%501Feb 2/0526.4226.5026.2826.4679,329,50025.420.24%79,33025.3825.420.77%600$18,784$34,0360.1%502Feb 3/0526.3726.4026.1026.1862,545,40025.15-1.06%62,54525.3325.15-0.91%600$18,784$33,874-0.5%503Feb 4/0526.1726.3726.1426.3261,246,50025.290.56%61,24725.1525.29-0.17%600$18,784$33,9580.2%504Feb 7/0526.2726.3026.0626.1657,763,40025.13-0.63%57,76325.2425.13-0.06%600$18,784$33,862-0.3%505Feb 8/0526.1926.3426.1626.2461,343,70025.210.32%61,34425.1625.21-0.10%600$18,784$33,9100.1%506Feb 9/0526.2526.3126.0426.0777,874,80025.05-0.63%77,87525.2225.05-0.44%600$18,784$33,814-0.3%507Feb 10/0526.1026.1326.0026.0671,796,40025.04-0.04%71,79625.0825.04-0.73%600$18,784$33,808-0.0%508Feb 11/0526.0326.1225.8125.9783,835,90024.95-0.36%83,83625.0124.95-0.51%600$18,784$33,754-0.2%509Feb 14/0525.9326.1225.9126.0158,694,00024.990.16%58,69424.9124.99-0.07%600$18,784$33,7780.1%510Feb 15/0526.0026.0825.8625.9376,551,60024.990.00%76,55225.0624.990.31%600$18,784$33,7780.0%511Feb 16/0525.8725.9325.6725.7957,506,60024.86-0.52%57,50724.9424.86-0.79%600$18,784$33,700-0.2%512Feb 17/0525.7125.8625.6025.6567,024,80024.72-0.56%67,02524.7824.72-0.87%600$18,784$33,616-0.2%513Feb 18/0525.6425.6525.4025.4877,091,10024.56-0.65%77,09124.7124.56-0.88%600$18,784$33,520-0.3%514Feb 22/0525.2525.4925.2025.2396,419,20024.32-0.98%96,41924.3424.32-1.60%600$18,784$33,376-0.4%515Feb 23/0525.2425.3525.1725.2083,689,40024.29-0.12%83,68924.3324.29-0.20%600$18,784$33,358-0.1%516Feb 24/0525.1825.4425.1525.3785,236,30024.450.66%85,23624.2724.450.50%600$18,784$33,4540.3%517Feb 25/0525.3325.3825.1525.2562,467,70024.33-0.49%62,46824.4124.330.26%600$18,784$33,382-0.2%518Feb 28/0525.2225.3725.1325.1682,728,00024.25-0.33%82,72824.3124.25-0.64%600$18,784$33,334-0.1%519Mar 1/0525.1925.4125.1325.2856,394,80024.360.45%56,39524.2724.360.21%600$18,784$33,4000.2%520Mar 2/0525.1925.4825.1625.2667,739,00024.34-0.08%67,73924.2724.340.27%600$18,784$33,388-0.0%521Mar 3/0525.3025.3125.1425.1752,183,60024.26-0.33%52,18424.3924.26-0.05%600$18,784$33,340-0.1%522Mar 4/0525.2125.3025.1325.1763,058,20024.260.00%63,05824.3024.26-0.51%600$18,784$33,3400.0%523Mar 7/0525.1725.7925.1625.4780,407,40024.551.20%80,40724.2624.551.03%600$18,784$33,5140.5%524Mar 8/0525.4025.6225.3425.4052,871,80024.48-0.29%52,87224.4824.480.90%600$18,784$33,472-0.1%525Mar 9/0525.3925.5725.2825.3162,991,80024.39-0.37%62,99224.4724.39-0.37%600$18,784$33,418-0.2%526Mar 10/0525.4325.4825.2525.4359,132,90024.510.49%59,13324.5124.510.18%600$18,784$33,4900.2%527Mar 11/0525.4525.4825.0625.0960,617,90024.18-1.35%60,61824.5324.18-1.35%600$18,784$33,292-0.6%528Mar 14/0525.0825.1524.9625.1165,550,50024.200.08%65,55124.1724.20-1.33%600$18,784$33,3040.0%529Mar 15/0525.1025.2424.8924.9171,469,40024.01-0.79%71,46924.1924.01-0.67%600$18,784$33,190-0.3%530Mar 16/0524.8224.9724.5624.6374,841,40023.74-1.12%74,84123.9223.74-1.87%600$18,784$33,028-0.5%531Mar 17/0524.6424.6824.5324.5460,573,20023.65-0.38%60,57323.7523.65-1.14%600$18,784$32,974-0.2%532Mar 18/0524.5324.9124.2824.31135,904,00023.43-0.93%135,90423.6423.43-1.33%600$18,784$32,842-0.4%533Mar 21/0524.3524.3624.1524.2071,446,20023.32-0.47%71,44623.4623.32-1.36%600$18,784$32,776-0.2%534Mar 22/0524.1924.2723.9623.99102,113,30023.12-0.86%102,11323.3123.12-1.47%600$18,784$32,656-0.4%535Mar 23/0523.9924.3923.9624.1879,293,30023.300.78%79,29323.1223.30-0.05%600$18,784$32,7640.3%536Mar 24/0524.2424.4724.2024.2878,820,90023.400.43%78,82123.3623.401.22%600$18,784$32,8240.2%537Mar 28/0524.4024.4724.1824.2049,802,00023.32-0.34%49,80223.5123.32-0.18%600$18,784$32,776-0.1%538Mar 29/0524.1424.2423.8223.9274,231,70023.05-1.16%74,23223.2623.05-1.97%600$18,784$32,614-0.5%539Mar 30/0524.0424.1924.0024.1659,585,70023.281.00%59,58623.1623.280.08%600$18,784$32,7520.4%540Mar 31/0524.2524.3124.1224.1762,382,30023.290.04%62,38223.3723.290.54%600$18,784$32,7580.0%541Apr 1/0524.2424.3524.1024.1264,619,60023.25-0.17%64,62023.3723.25-0.50%600$18,784$32,734-0.1%542Apr 4/0524.1124.2623.9424.2362,196,40023.350.43%62,19623.2323.35-0.07%600$18,784$32,7940.2%543Apr 5/0524.2224.5024.1224.4773,549,60023.580.99%73,55023.3423.581.49%600$18,784$32,9320.4%544Apr 6/0524.4724.9424.4524.6778,020,20023.780.85%78,02023.5923.781.89%600$18,784$33,0520.4%545Apr 7/0524.6625.1324.6325.1077,451,50024.191.72%77,45223.7724.192.56%400$23,622$33,2980.7%546Apr 8/0525.0725.2524.9124.9447,956,30024.04-0.62%47,95624.1724.041.15%400$23,622$33,238-0.2%547Apr 11/0525.0325.1124.8624.9747,791,80024.070.12%47,79224.1324.07-0.39%400$23,622$33,2500.0%548Apr 12/0524.9225.3524.8025.3267,517,80024.401.37%67,51824.0124.401.13%400$23,622$33,3820.4%549Apr 13/0525.2325.4524.9925.0460,929,30024.13-1.11%60,92924.3124.130.48%400$23,622$33,274-0.3%550Apr 14/0525.0125.1424.8324.8466,754,40023.94-0.79%66,75424.1023.94-1.53%400$23,622$33,198-0.2%551Apr 15/0524.5824.9024.4124.46100,251,60023.57-1.55%100,25223.6923.57-2.21%600$18,908$33,050-0.4%552Apr 18/0524.4524.8424.4024.6575,766,40023.760.81%75,76623.5723.760.31%600$18,908$33,1640.3%553Apr 19/0524.7124.8024.4524.6365,956,20023.74-0.08%65,95623.8223.740.73%600$18,908$33,152-0.0%554Apr 20/0524.6624.7024.3024.3291,923,50023.44-1.26%91,92423.7723.44-1.58%600$18,908$32,972-0.5%555Apr 21/0524.4825.3924.4725.2893,562,30024.363.92%93,56223.5924.362.49%400$23,780$33,5241.7%556Apr 22/0525.0525.2524.7824.9880,087,50024.07-1.19%80,08824.1424.072.04%200$28,594$33,408-0.3%557Apr 25/0525.0725.2824.8624.9975,457,90024.080.04%75,45824.1624.08-0.24%200$28,594$33,4100.0%558Apr 26/0524.9525.2524.7424.7660,464,30023.86-0.91%60,46424.0423.86-1.23%200$28,594$33,366-0.1%559Apr 27/0524.6625.1524.6324.9947,732,80024.080.92%47,73323.7624.080.15%200$28,594$33,4100.1%560Apr 28/0524.8224.9224.4424.4583,623,10023.56-2.16%83,62323.9223.56-0.85%200$28,594$33,306-0.3%561Apr 29/0524.8825.3024.7925.3098,641,20024.383.48%98,64123.9824.381.94%200$28,594$33,4700.5%562May 2/0525.2325.3624.9525.2354,376,70024.32-0.25%54,37724.3224.321.44%200$28,594$33,458-0.0%563May 3/0525.1325.4025.0925.3667,867,80024.440.49%67,86824.2224.440.49%200$28,594$33,4820.1%564May 4/0525.3425.4025.1125.2186,864,20024.30-0.57%86,86424.4324.300.34%200$28,594$33,454-0.1%565May 5/0525.2025.3325.0825.2359,362,30024.320.08%59,36224.2924.32-0.43%200$28,594$33,4580.0%566May 6/0525.3325.4825.1925.2264,322,60024.31-0.04%64,32324.4224.310.08%200$28,594$33,456-0.0%567May 9/0525.2325.3325.0525.1161,872,40024.20-0.45%61,87224.3224.20-0.88%200$28,594$33,434-0.1%568May 10/0525.0425.0824.8224.9062,235,10024.00-0.83%62,23524.1324.00-1.30%200$28,594$33,394-0.1%569May 11/0524.8924.9724.6424.9159,463,30024.010.04%59,46323.9924.01-0.52%200$28,594$33,3960.0%570May 12/0524.8425.1124.8325.0074,540,70024.090.33%74,54123.9424.090.41%200$28,594$33,4120.0%571May 13/0525.0325.3824.9925.3077,204,30024.381.20%77,20424.1224.381.86%200$28,594$33,4700.2%572May 16/0525.2325.5025.1925.4950,577,30024.641.07%50,57724.3924.642.16%0$33,522$33,5220.2%573May 17/0525.3125.5025.2525.4639,983,20024.62-0.08%39,98324.4724.620.95%0$33,522$33,5220.0%574May 18/0525.5025.8425.4225.7071,182,40024.850.93%71,18224.6624.851.53%0$33,522$33,5220.0%575May 19/0525.7526.0525.7025.9252,120,80025.060.85%52,12124.9025.061.64%0$33,522$33,5220.0%576May 20/0525.8825.9225.7325.7464,444,50024.89-0.68%64,44525.0324.89-0.02%0$33,522$33,5220.0%577May 23/0525.7426.0725.7425.8575,421,10024.990.40%75,42124.8824.99-0.14%0$33,522$33,5220.0%578May 24/0525.8025.8825.7225.7561,287,70024.90-0.36%61,28824.9524.900.07%0$33,522$33,5220.0%579May 25/0525.6825.7725.5025.7135,749,00024.86-0.16%35,74924.8324.86-0.35%0$33,522$33,5220.0%580May 26/0525.7526.0025.7325.9050,579,20025.040.72%50,57924.8925.040.84%0$33,522$33,5220.0%581May 27/0525.8326.0925.8126.0754,978,00025.200.64%54,97824.9725.201.23%0$33,522$33,5220.0%582May 31/0525.9926.0325.7525.8046,131,10024.94-1.03%46,13125.1224.94-0.11%0$33,522$33,5220.0%583Jun 1/0525.7326.0025.6125.8154,621,00024.950.04%54,62124.8724.95-0.69%0$33,522$33,5220.0%584Jun 2/0525.7125.8625.6425.7927,212,50024.93-0.08%27,21324.8524.930.23%0$33,522$33,5220.0%585Jun 3/0525.7025.8125.3425.4379,659,50024.59-1.36%79,66024.8524.59-1.06%0$33,522$33,5220.0%586Jun 6/0525.3825.5025.3125.3740,756,90024.53-0.24%40,75724.5424.53-1.29%0$33,522$33,5220.0%587Jun 7/0525.3325.8325.3125.5154,511,40024.660.53%54,51124.4924.660.49%0$33,522$33,5220.0%588Jun 8/0525.5525.6225.3425.4045,369,70024.56-0.41%45,37024.7124.560.30%0$33,522$33,5220.0%589Jun 9/0525.4025.6125.3525.5152,767,90024.660.41%52,76824.5524.66-0.18%0$33,522$33,5220.0%590Jun 10/0525.4925.5225.3425.4339,459,80024.59-0.28%39,46024.6524.590.15%0$33,522$33,5220.0%591Jun 13/0525.3625.4925.2625.3149,104,10024.47-0.49%49,10424.5224.47-0.72%0$33,522$33,5220.0%592Jun 14/0525.3125.4425.2425.3644,243,30024.520.20%44,24324.4724.520.01%0$33,522$33,5220.0%593Jun 15/0525.4025.4125.1125.2650,764,80024.42-0.41%50,76524.5624.42-0.21%0$33,522$33,5220.0%594Jun 16/0525.2225.2324.9525.0465,918,80024.21-0.86%65,91924.3824.21-1.41%0$33,522$33,5220.0%595Jun 17/0525.2725.2924.9225.0490,821,30024.210.00%90,82124.4324.21-0.71%0$33,522$33,5220.0%596Jun 20/0524.9825.2824.9325.1150,538,90024.280.29%50,53924.1524.28-0.62%0$33,522$33,5220.0%597Jun 21/0525.0825.1925.0425.1581,084,00024.320.16%81,08424.2524.320.69%0$33,522$33,5220.0%598Jun 22/0525.1125.2625.0325.0760,492,70024.24-0.33%60,49324.2824.24-0.05%0$33,522$33,5220.0%599Jun 23/0525.1725.6225.1525.31105,159,80024.470.95%105,16024.3324.470.79%0$33,522$33,5220.0%600Jun 24/0525.2225.4025.0425.0457,970,70024.21-1.06%57,97124.3824.21-0.51%0$33,522$33,5220.0%601Jun 27/0525.0725.2525.0325.0561,636,20024.220.04%61,63624.2424.22-0.67%0$33,522$33,5220.0%602Jun 28/0525.0925.2025.0325.0753,058,10024.240.08%53,05824.2624.240.00%0$33,522$33,5220.0%603Jun 29/0525.2225.3225.0025.0955,859,90024.260.08%55,86024.3924.260.00%0$33,522$33,5220.0%604Jun 30/0525.0625.1424.8224.8482,018,20024.02-0.99%82,01824.2324.02-1.50%0$33,522$33,5220.0%605Jul 1/0524.8524.9924.6724.7169,718,40023.89-0.54%69,71824.0323.89-1.41%0$33,522$33,5220.0%606Jul 5/0524.6625.1924.6224.9861,883,50024.151.09%61,88423.8424.150.52%0$33,522$33,5220.0%607Jul 6/0524.9725.0824.6924.7064,214,60023.88-1.12%64,21524.1423.880.17%0$33,522$33,5220.0%608Jul 7/0524.5824.7124.5024.6580,082,90023.83-0.21%80,08323.7623.83-1.29%0$33,522$33,5220.0%609Jul 8/0524.6425.1224.6325.0956,104,00024.261.80%56,10423.8224.262.09%0$33,522$33,5220.0%610Jul 11/0525.1525.3825.1125.2961,525,40024.450.78%61,52524.3124.452.62%0$33,522$33,5220.0%611Jul 12/0525.2425.6225.2025.6163,384,80024.761.27%63,38524.4024.761.83%0$33,522$33,5220.0%612Jul 13/0525.5325.7525.4825.6644,749,20024.810.20%44,74924.6824.811.67%0$33,522$33,5220.0%613Jul 14/0525.7926.1025.7925.9769,506,80025.111.21%69,50724.9425.111.72%0$33,522$33,5220.0%614Jul 15/0526.0426.1025.7525.7956,472,80024.93-0.72%56,47325.1724.93-0.02%0$33,522$33,5220.0%615Jul 18/0525.7125.7925.5525.5539,668,00024.70-0.92%39,66824.8524.70-1.87%0$33,522$33,5220.0%616Jul 19/0525.7926.2525.7526.16113,290,10025.292.39%113,29024.9325.291.75%0$33,522$33,5220.0%617Jul 20/0526.0026.2325.8826.1971,424,80025.320.12%71,42525.1425.321.55%0$33,522$33,5220.0%618Jul 21/0526.3026.4826.0026.44112,932,10025.560.95%112,93225.4225.561.69%0$33,522$33,5220.0%619Jul 22/0525.9926.3425.6325.6897,558,90024.83-2.86%97,55925.1324.83-2.34%200$28,556$33,5220.0%620Jul 25/0525.6925.9025.6525.6945,174,60024.840.04%45,17524.8424.84-1.15%200$28,556$33,5240.0%621Jul 26/0525.7225.7425.5325.5451,476,40024.69-0.60%51,47624.8624.69-0.60%200$28,556$33,494-0.1%622Jul 27/0525.6125.8025.5325.7257,977,30024.870.73%57,97724.7624.870.02%200$28,556$33,5300.1%623Jul 28/0525.7525.8525.6625.7544,738,70024.900.12%44,73924.9024.900.55%200$28,556$33,5360.0%624Jul 29/0525.7826.0025.5925.6159,524,40024.76-0.56%59,52424.9224.76-0.56%200$28,556$33,508-0.1%625Aug 1/0525.8126.0525.7625.9261,346,80025.061.21%61,34724.9525.060.54%200$28,556$33,5680.2%626Aug 2/0525.9026.9025.8726.81137,510,10025.923.43%137,51025.0425.923.87%0$33,740$33,7400.5%627Aug 3/0526.7627.4326.7327.25139,422,40026.351.66%139,42225.8826.355.23%0$33,740$33,7400.0%628Aug 4/0527.1627.5027.0527.3291,461,40026.410.23%91,46126.2626.412.06%0$33,740$33,7400.0%629Aug 5/0527.2927.9427.2527.7682,212,40026.841.63%82,21226.3926.842.23%0$33,740$33,7400.0%630Aug 8/0527.8027.8427.0827.1377,207,20026.23-2.27%77,20726.8826.23-0.59%0$33,740$33,7400.0%631Aug 9/0527.2227.5127.0127.3564,761,80026.440.80%64,76226.3126.44-1.63%0$33,740$33,7400.0%632Aug 10/0527.4127.5026.8526.9562,818,80026.06-1.44%62,81926.5026.06-0.97%0$33,740$33,7400.0%633Aug 11/0526.9827.3026.8927.2748,646,80026.371.19%48,64726.0926.37-0.51%0$33,740$33,7400.0%634Aug 12/0527.0827.1426.9027.0552,006,50026.15-0.83%52,00726.1826.150.23%0$33,740$33,7400.0%635Aug 15/0526.9827.3026.6927.1345,976,60026.310.61%45,97726.1626.310.50%0$33,740$33,7400.0%636Aug 16/0527.0327.1426.7026.7446,894,60025.93-1.44%46,89526.2125.93-0.90%0$33,740$33,7400.0%637Aug 17/0526.8227.1526.6626.9552,413,10026.130.77%52,41326.0026.13-0.31%0$33,740$33,7400.0%638Aug 18/0526.8927.0826.8026.8240,861,90026.01-0.46%40,86226.0826.010.02%0$33,740$33,7400.0%639Aug 19/0526.8526.9126.7026.7236,043,50025.91-0.38%36,04426.0425.91-0.64%0$33,740$33,7400.0%640Aug 22/0526.7927.1726.7726.9141,691,70026.090.69%41,69225.9726.090.21%0$33,740$33,7400.0%641Aug 23/0526.8427.0726.7426.8748,296,70026.06-0.11%48,29726.0326.060.33%0$33,740$33,7400.0%642Aug 24/0526.8427.1626.7826.8163,645,00026.00-0.23%63,64526.0326.00-0.12%0$33,740$33,7400.0%643Aug 25/0526.9027.0926.8527.0339,306,30026.210.81%39,30626.0826.210.70%0$33,740$33,7400.0%644Aug 26/0527.0627.0826.8726.9736,774,60026.15-0.23%36,77526.2426.150.25%0$33,740$33,7400.0%645Aug 29/0526.8127.2326.8127.1552,307,70026.330.69%52,30826.0026.330.35%0$33,740$33,7400.0%646Aug 30/0527.0627.2326.9627.1855,163,20026.360.11%55,16326.2426.361.38%0$33,740$33,7400.0%647Aug 31/0527.1727.4427.0427.3865,210,20026.550.72%65,21026.3526.551.17%0$33,740$33,7400.0%648Sep 1/0527.3827.3927.1527.2075,974,50026.38-0.64%75,97526.5526.380.13%0$33,740$33,7400.0%649Sep 2/0527.2127.2726.9727.0252,047,50026.20-0.68%52,04826.3826.20-1.34%0$33,740$33,7400.0%650Sep 6/0527.0627.2926.9827.0046,089,00026.18-0.08%46,08926.2426.18-0.77%0$33,740$33,7400.0%651Sep 7/0526.9427.1126.8226.8544,656,10026.04-0.53%44,65626.1326.04-0.76%0$33,740$33,7400.0%652Sep 8/0526.8026.8826.5226.6152,552,30025.80-0.92%52,55225.9825.80-1.25%0$33,740$33,7400.0%653Sep 9/0526.6226.8226.5326.5841,515,80025.77-0.12%41,51625.8125.77-0.82%0$33,740$33,7400.0%654Sep 12/0526.6226.7526.5226.6140,550,50025.800.12%40,55125.8125.80-0.03%0$33,740$33,7400.0%655Sep 13/0526.5426.7626.3726.4863,422,90025.68-0.47%63,42325.7425.68-0.50%0$33,740$33,7400.0%656Sep 14/0526.5226.6426.3026.3154,969,60025.51-0.66%54,97025.7125.51-0.89%0$33,740$33,7400.0%657Sep 15/0526.3726.4326.2226.2760,357,20025.47-0.16%60,35725.5725.47-0.95%0$33,740$33,7400.0%658Sep 16/0526.3426.4025.9726.07187,384,30025.28-0.75%187,38425.5425.28-1.12%0$33,740$33,7400.0%659Sep 19/0526.0926.2725.8626.0061,832,30025.21-0.28%61,83225.3025.21-1.30%0$33,740$33,7400.0%660Sep 20/0526.0726.2225.6925.8461,043,40025.06-0.60%61,04325.2825.06-0.94%0$33,740$33,7400.0%661Sep 21/0525.8025.9025.4325.4968,281,80024.72-1.36%68,28225.0224.72-2.23%200$28,796$33,7400.0%662Sep 22/0525.4925.6025.1525.3471,314,90024.57-0.61%71,31524.7224.57-1.80%200$28,796$33,710-0.1%663Sep 23/0525.3125.5425.1225.2766,396,80024.50-0.28%66,39724.5424.50-0.87%200$28,796$33,696-0.0%664Sep 26/0525.4025.4925.2125.2756,203,70024.500.00%56,20424.6324.50-0.16%200$28,796$33,6960.0%665Sep 27/0525.3725.4525.3025.3448,797,90024.570.29%48,79824.6024.57-0.23%200$28,796$33,7100.0%666Sep 28/0525.3925.8725.3825.6771,019,40024.891.30%71,01924.6224.891.18%200$28,796$33,7740.2%667Sep 29/0525.6126.0025.5025.9466,807,10025.151.04%66,80724.8325.152.16%0$33,826$33,8260.2%668Sep 30/0525.9125.9525.6125.7357,644,50024.95-0.80%57,64525.1224.950.48%0$33,826$33,8260.0%669Oct 3/0525.7125.7325.4425.5055,341,30024.73-0.88%55,34124.9324.73-1.57%0$33,826$33,8260.0%670Oct 4/0525.3625.3924.7524.98151,666,30024.22-2.06%151,66624.5924.22-2.86%200$28,982$33,8260.0%671Oct 5/0525.0425.0524.6724.6773,684,70023.92-1.24%73,68524.2823.92-2.72%400$24,198$33,766-0.2%672Oct 6/0524.6624.9524.5324.7381,724,60023.980.25%81,72523.9123.98-1.23%400$24,198$33,7900.1%673Oct 7/0524.7724.8424.5224.5950,768,70023.84-0.58%50,76924.0123.84-0.30%400$24,198$33,734-0.2%674Oct 10/0524.6724.6824.3524.4648,880,90023.72-0.50%48,88123.9223.72-1.23%400$24,198$33,686-0.1%675Oct 11/0524.5124.5524.2524.4176,567,30023.67-0.21%76,56723.7723.67-1.06%400$24,198$33,666-0.1%676Oct 12/0524.4924.7024.2724.3071,294,40023.56-0.46%71,29423.7423.56-0.87%400$24,198$33,622-0.1%677Oct 13/0524.3124.7324.2724.5970,192,00023.841.19%70,19223.5723.840.40%400$24,198$33,7340.3%678Oct 14/0524.7124.7324.5024.6753,846,70023.920.34%53,84723.9623.921.49%400$24,198$33,7660.1%679Oct 17/0524.6824.6924.4424.5346,924,40023.79-0.54%46,92423.9423.79-0.70%400$24,198$33,714-0.2%680Oct 18/0524.4924.8324.4524.5769,328,20023.830.17%69,32823.7523.83-0.44%400$24,198$33,7300.0%681Oct 19/0524.5625.0924.5025.0966,574,50024.332.10%66,57523.8224.332.43%200$29,064$33,9300.6%682Oct 20/0525.0525.1324.7424.7958,830,60024.04-1.19%58,83124.2924.040.94%200$29,064$33,872-0.2%683Oct 21/0524.9125.0024.5724.7869,431,20024.03-0.04%69,43124.1624.03-1.08%200$29,064$33,870-0.0%684Oct 24/0524.8925.1024.6825.1051,868,00024.341.29%51,86824.1424.340.76%200$29,064$33,9320.2%685Oct 25/0524.9525.1324.8325.0341,310,50024.27-0.29%41,31124.1924.270.55%200$29,064$33,918-0.0%686Oct 26/0524.9725.3324.9325.1158,178,10024.350.33%58,17824.2124.350.65%200$29,064$33,9340.0%687Oct 27/0525.2225.2724.8524.8561,566,10024.10-1.03%61,56624.4624.10-0.47%200$29,064$33,884-0.1%688Oct 28/0525.1025.6025.1025.53106,559,30024.762.74%106,55924.3424.761.23%200$29,064$34,0160.4%689Oct 31/0525.6125.8025.5025.7075,122,10024.920.65%75,12224.8324.922.37%0$34,048$34,0480.1%690Nov 1/0525.6126.1025.6125.9671,370,40025.171.00%71,37024.8325.171.36%0$34,048$34,0480.0%691Nov 2/0525.9326.5025.9326.4675,067,10025.661.95%75,06725.1525.663.34%0$34,048$34,0480.0%692Nov 3/0526.6026.6426.2526.4473,421,60025.64-0.08%73,42225.8025.641.96%0$34,048$34,0480.0%693Nov 4/0526.5326.7126.4526.6657,464,00025.850.82%57,46425.7225.850.21%0$34,048$34,0480.0%694Nov 7/0526.7227.0826.7027.0177,104,80026.191.32%77,10525.9126.191.81%0$34,048$34,0480.0%695Nov 8/0526.9427.1826.7727.0560,091,70026.230.15%60,09226.1226.231.24%0$34,048$34,0480.0%696Nov 9/0526.9827.1526.9426.9659,562,10026.14-0.34%59,56226.1626.140.06%0$34,048$34,0480.0%697Nov 10/0526.9427.1526.6427.0973,314,80026.270.50%73,31526.1226.270.42%0$34,048$34,0480.0%698Nov 11/0527.1527.3927.1327.2851,945,60026.450.69%51,94626.3226.451.25%0$34,048$34,0480.0%699Nov 14/0527.3627.4427.2027.3767,152,20026.540.34%67,15226.5326.540.82%0$34,048$34,0480.0%700Nov 15/0527.3327.5427.2527.5065,081,00026.740.75%65,08126.5726.740.79%0$34,048$34,0480.0%701Nov 16/0527.4827.8827.4427.7486,277,00026.980.90%86,27726.7326.981.53%0$34,048$34,0480.0%702Nov 17/0527.8528.0027.7627.9791,351,00027.200.82%91,35127.0827.201.77%0$34,048$34,0480.0%703Nov 18/0528.1228.2527.9028.0775,431,20027.300.37%75,43127.3527.300.80%0$34,048$34,0480.0%704Nov 21/0528.0728.2427.8428.1665,794,40027.390.33%65,79427.3027.390.15%0$34,048$34,0480.0%705Nov 22/0528.0628.0827.8627.91104,253,30027.14-0.91%104,25327.2927.14-0.60%0$34,048$34,0480.0%706Nov 23/0527.9228.0927.7427.9270,541,30027.150.04%70,54127.1527.15-0.50%0$34,048$34,0480.0%707Nov 25/0527.8027.9427.4727.7644,082,50027.00-0.55%44,08327.0427.00-0.55%0$34,048$34,0480.0%708Nov 28/0527.7927.8527.5327.7557,517,20026.99-0.04%57,51727.0326.99-0.18%0$34,048$34,0480.0%709Nov 29/0527.7927.7927.6027.6862,220,40026.92-0.26%62,22027.0326.92-0.40%0$34,048$34,0480.0%710Nov 30/0527.6827.7727.6327.6855,904,70026.920.00%55,90526.9226.92-0.40%0$34,048$34,0480.0%711Dec 1/0527.7328.1027.7327.8961,006,10027.120.74%61,00626.9627.120.74%0$34,048$34,0480.0%712Dec 2/0527.8228.1027.7928.0142,319,60027.240.44%42,32027.0627.241.02%0$34,048$34,0480.0%713Dec 5/0527.9328.0227.7127.8547,517,30027.08-0.59%47,51727.1627.080.09%0$34,048$34,0480.0%714Dec 6/0527.9027.9227.6827.6965,980,00026.93-0.55%65,98027.1326.93-0.84%0$34,048$34,0480.0%715Dec 7/0527.6727.7527.5527.7555,583,20026.990.22%55,58326.9126.99-0.53%0$34,048$34,0480.0%716Dec 8/0527.7127.8127.6027.6963,931,60026.93-0.22%63,93226.9526.930.07%0$34,048$34,0480.0%717Dec 9/0527.7127.8327.6427.7148,467,00026.950.07%48,46726.9526.950.00%0$34,048$34,0480.0%718Dec 12/0527.7027.7527.3327.4563,757,20026.70-0.93%63,75726.9426.70-0.93%0$34,048$34,0480.0%719Dec 13/0527.2927.4327.0027.13104,285,50026.38-1.20%104,28626.5426.38-2.09%200$28,772$34,0480.0%720Dec 14/0527.0027.2426.8527.0965,076,20026.35-0.11%65,07626.2626.35-0.70%200$28,772$34,042-0.0%721Dec 15/0527.0827.1126.8126.9279,018,10026.18-0.65%79,01826.3426.18-0.31%200$28,772$34,008-0.1%722Dec 16/0526.8827.0826.8126.9088,542,50026.16-0.08%88,54326.1426.16-0.67%200$28,772$34,004-0.0%723Dec 19/0526.8226.8726.6526.8368,680,10026.09-0.27%68,68026.0826.09-0.19%200$28,772$33,990-0.0%724Dec 20/0526.7626.8826.6726.8662,960,60026.120.11%62,96126.0226.120.15%200$28,772$33,9960.0%725Dec 21/0526.8726.9126.7126.7375,800,90026.00-0.46%75,80126.1426.00-0.09%200$28,772$33,972-0.1%726Dec 22/0526.7126.7826.4226.5991,276,90025.86-0.54%91,27725.9825.86-1.06%200$28,772$33,944-0.1%727Dec 23/0526.5226.6726.4426.6430,689,20025.910.19%30,68925.7925.91-0.26%200$28,772$33,9540.0%728Dec 27/0526.6826.8526.4526.4637,819,00025.73-0.69%37,81925.9425.73-0.25%200$28,772$33,918-0.1%729Dec 28/0526.5126.6626.3526.3935,444,40025.66-0.27%35,44425.7825.66-1.09%200$28,772$33,904-0.0%730Dec 29/0526.4126.5026.2626.2734,495,50025.55-0.43%34,49625.6925.55-0.88%200$28,772$33,882-0.1%731Dec 30/0526.1526.3126.1026.1549,044,60025.43-0.47%49,04525.4325.43-1.00%200$28,772$33,858-0.1%732Jan 3/0626.2527.0026.1026.8479,973,00026.102.63%79,97325.5326.102.63%0$33,992$33,9920.4%733Jan 4/0626.7727.0826.7726.9757,975,60026.230.50%57,97626.0426.232.76%0$33,992$33,9920.0%734Jan 5/0626.9627.1326.9126.9948,245,50026.250.08%48,24626.2226.250.82%0$33,992$33,9920.0%735Jan 6/0626.8927.0026.4926.91100,963,00026.17-0.30%100,96326.1526.17-0.19%0$33,992$33,9920.0%736Jan 9/0626.9327.0726.7626.8655,625,00026.12-0.19%55,62526.1926.12-0.12%0$33,992$33,9920.0%737Jan 10/0626.6527.0226.5927.0064,921,90026.260.54%64,92225.9226.260.27%0$33,992$33,9920.0%738Jan 11/0627.0127.3926.9027.2970,120,70026.541.07%70,12126.2726.542.39%0$33,992$33,9920.0%739Jan 12/0627.2527.2626.9727.1445,994,80026.39-0.57%45,99526.5026.390.47%0$33,992$33,9920.0%740Jan 13/0627.0327.2527.0127.1941,418,00026.440.19%41,41826.2826.44-0.21%0$33,992$33,9920.0%741Jan 17/0626.9027.1926.9026.9958,566,60026.25-0.72%58,56726.1626.25-0.13%0$33,992$33,9920.0%742Jan 18/0626.7426.9826.7026.8352,376,20026.09-0.61%52,37626.0026.09-0.28%0$33,992$33,9920.0%743Jan 19/0626.8727.2426.8527.0260,367,60026.280.73%60,36826.1326.281.07%0$33,992$33,9920.0%744Jan 20/0627.0127.0126.2626.4179,165,90025.68-2.28%79,16626.2625.68-1.74%0$33,992$33,9920.0%745Jan 23/0626.4126.5326.3026.3547,925,60025.63-0.19%47,92625.6925.63-2.41%200$28,866$33,9920.0%746Jan 24/0626.3426.4526.2226.2863,040,70025.56-0.27%63,04125.6225.56-0.50%200$28,866$33,978-0.0%747Jan 25/0626.4126.5726.2326.4059,072,10025.670.43%59,07225.6825.670.20%200$28,866$34,0000.1%748Jan 26/0626.5626.7226.3126.5069,509,30025.770.39%69,50925.8325.770.35%200$28,866$34,0200.1%749Jan 27/0627.2327.9527.1927.79134,520,70027.034.89%134,52126.4927.034.65%0$34,272$34,2720.7%750Jan 30/0627.8228.1827.7828.00103,999,20027.230.74%103,99927.0527.232.81%0$34,272$34,2720.0%751Jan 31/0627.9128.3827.8728.1594,841,30027.380.55%94,84127.1527.381.20%0$34,272$34,2720.0%752Feb 1/0627.9628.0727.7628.0468,448,80027.27-0.40%68,44927.1927.270.45%0$34,272$34,2720.0%753Feb 2/0627.9727.9927.5527.6855,073,40026.92-1.28%55,07327.2026.92-1.00%0$34,272$34,2720.0%754Feb 3/0627.4827.7027.3427.5475,022,70026.78-0.52%75,02326.7226.78-1.55%0$34,272$34,2720.0%755Feb 6/0627.5127.5427.0927.1760,170,50026.42-1.34%60,17126.7526.42-1.13%0$34,272$34,2720.0%756Feb 7/0626.9527.1526.8126.9472,159,50026.20-0.83%72,16026.2126.20-2.06%200$29,032$34,2720.0%757Feb 8/0627.0127.0826.7126.9151,795,20026.17-0.11%51,79526.2726.17-0.15%200$29,032$34,266-0.0%758Feb 9/0626.9627.0326.6526.6652,861,70025.93-0.92%52,86226.2225.93-1.28%200$29,032$34,218-0.1%759Feb 10/0626.6226.8926.5126.6952,127,00025.960.12%52,12725.8925.96-1.00%200$29,032$34,2240.0%760Feb 13/0626.6326.7026.3426.3946,707,00025.66-1.16%46,70725.8925.66-0.90%200$29,032$34,164-0.2%761Feb 14/0626.4126.6826.3526.6558,432,90025.921.01%58,43325.6925.920.10%200$29,032$34,2160.2%762Feb 15/0626.6026.9326.5026.8862,808,90026.231.20%62,80925.9626.232.12%0$34,278$34,2780.2%763Feb 16/0626.8526.9026.5726.8148,868,50026.16-0.27%48,86926.2026.160.78%0$34,278$34,2780.0%764Feb 17/0626.6726.8126.5626.7041,513,20026.05-0.42%41,51326.0226.05-0.57%0$34,278$34,2780.0%765Feb 21/0626.7226.7226.3426.5450,216,10025.90-0.58%50,21626.0825.90-0.46%0$34,278$34,2780.0%766Feb 22/0626.5326.8626.4726.7243,043,10026.070.66%43,04325.8826.07-0.02%0$34,278$34,2780.0%767Feb 23/0626.7326.8926.5426.6647,359,10026.02-0.19%47,35926.0926.020.52%0$34,278$34,2780.0%768Feb 24/0626.5926.7426.5226.6344,753,80025.99-0.12%44,75425.9525.99-0.38%0$34,278$34,2780.0%769Feb 27/0626.7527.2626.6727.0551,301,50026.401.58%51,30226.1126.401.73%0$34,278$34,2780.0%770Feb 28/0626.9527.3026.8726.8765,036,10026.22-0.68%65,03626.3026.220.43%0$34,278$34,2780.0%771Mar 1/0626.9827.2026.9527.1453,061,20026.480.99%53,06126.3226.480.69%0$34,278$34,2780.0%772Mar 2/0627.0227.1026.9026.9741,850,30026.32-0.60%41,85026.3726.32-0.01%0$34,278$34,2780.0%773Mar 3/0626.8127.1626.7426.9345,218,80026.28-0.15%45,21926.1626.28-0.34%0$34,278$34,2780.0%774Mar 6/0626.9227.1526.8326.9153,054,10026.26-0.08%53,05426.2726.260.37%0$34,278$34,2780.0%775Mar 7/0626.9027.1026.8127.0651,613,90026.410.57%51,61426.2526.410.53%0$34,278$34,2780.0%776Mar 8/0626.9927.5026.9727.2557,547,40026.590.68%57,54726.3426.591.28%0$34,278$34,2780.0%777Mar 9/0627.2727.4227.0027.0045,360,70026.35-0.90%45,36126.6126.350.05%0$34,278$34,2780.0%778Mar 10/0627.0627.2226.8827.1741,297,20026.510.61%41,29726.4026.51-0.39%0$34,278$34,2780.0%779Mar 13/0627.1827.2926.9427.1140,342,60026.45-0.23%40,34326.5226.450.18%0$34,278$34,2780.0%780Mar 14/0627.0427.3826.9927.2339,821,80026.570.45%39,82226.3826.570.19%0$34,278$34,2780.0%781Mar 15/0627.2027.4527.0127.3657,152,00026.700.49%57,15226.5426.701.20%0$34,278$34,2780.0%782Mar 16/0627.3427.4827.2227.2773,793,70026.61-0.34%73,79426.6826.610.25%0$34,278$34,2780.0%783Mar 17/0627.3527.6627.2727.50120,615,00026.840.86%120,61526.6926.840.61%0$34,278$34,2780.0%784Mar 20/0627.7027.9927.6727.8967,094,10027.221.42%67,09427.0327.221.97%0$34,278$34,2780.0%785Mar 21/0627.7428.2227.6827.7473,199,60027.07-0.55%73,20027.0727.070.13%0$34,278$34,2780.0%786Mar 22/0627.0827.5026.8027.15145,696,10026.49-2.14%145,69626.4226.49-2.14%200$28,980$34,2780.0%787Mar 23/0627.0827.1026.6626.8573,682,90026.20-1.09%73,68326.4226.20-0.84%200$28,980$34,220-0.2%788Mar 24/0626.7127.2126.6227.0169,157,60026.360.61%69,15826.0726.36-0.24%200$28,980$34,2520.1%789Mar 27/0627.0127.3027.0027.0159,908,60026.360.00%59,90926.3626.361.12%200$28,980$34,2520.0%790Mar 28/0627.0127.2126.8126.9058,520,50026.25-0.42%58,52126.3626.25-0.42%200$28,980$34,230-0.1%791Mar 29/0626.9527.2026.9227.0253,150,30026.370.46%53,15026.3026.370.05%200$28,980$34,2540.1%792Mar 30/0627.0327.3927.0027.2354,612,00026.570.76%54,61226.3726.571.02%200$28,980$34,2940.1%793Mar 31/0627.3027.5427.2127.2162,190,50026.55-0.08%62,19126.6426.550.66%200$28,980$34,290-0.0%794Apr 3/0627.6727.7327.4427.5657,605,30026.891.28%57,60527.0026.890.95%200$28,980$34,3580.2%795Apr 4/0627.6027.8027.4727.6445,470,00026.970.30%45,47026.9326.97-0.10%200$28,980$34,3740.0%796Apr 5/0627.8827.9427.6427.7441,539,30027.070.37%41,53927.2127.070.52%200$28,980$34,3940.1%797Apr 6/0627.6627.7227.3727.5651,885,50026.89-0.66%51,88626.9926.89-1.16%200$28,980$34,358-0.1%798Apr 7/0627.6127.7227.2327.2547,249,40026.59-1.12%47,24926.9426.59-1.47%200$28,980$34,298-0.2%799Apr 10/0627.2327.4427.2027.2939,432,00026.630.15%39,43226.5726.63-1.16%200$28,980$34,3060.0%800Apr 11/0627.2927.3227.0027.1342,953,40026.47-0.60%42,95326.6326.47-0.38%200$28,980$34,274-0.1%801Apr 12/0627.1027.2026.9727.2032,183,00026.540.26%32,18326.4426.54-0.32%200$28,980$34,2880.0%802Apr 13/0627.0827.2027.0027.0728,160,00026.42-0.45%28,16026.4326.42-0.08%200$28,980$34,264-0.1%803Apr 17/0627.0327.0526.7326.8435,796,20026.19-0.87%35,79626.3826.19-0.91%200$28,980$34,218-0.1%804Apr 18/0626.9427.5026.8227.2256,272,70026.561.41%56,27326.2926.560.70%200$28,980$34,2920.2%805Apr 19/0627.1127.1926.9627.0345,111,10026.38-0.68%45,11126.4626.380.35%200$28,980$34,256-0.1%806Apr 20/0627.0527.1926.7027.0345,648,30026.380.00%45,64826.4026.38-0.30%200$28,980$34,2560.0%807Apr 21/0627.0527.3927.0027.1558,528,00026.490.42%58,52826.3926.490.34%200$28,980$34,2780.1%808Apr 24/0627.0727.2526.9827.1142,318,40026.45-0.15%42,31826.4126.450.22%200$28,980$34,270-0.0%809Apr 25/0627.0927.2127.0227.1149,222,50026.450.00%49,22326.4326.450.15%200$28,980$34,2700.0%810Apr 26/0627.0827.2327.0027.1039,190,00026.44-0.04%39,19026.4226.440.04%200$28,980$34,268-0.0%811Apr 27/0626.9727.6326.9427.2596,509,60026.590.57%96,51026.3226.590.64%200$28,980$34,2980.1%812Apr 28/0624.2324.5024.0024.15591,052,20023.57-11.36%591,05223.6523.57-10.44%400$24,266$33,694-1.8%813May 1/0624.3225.0024.0924.29174,800,90023.700.55%174,80123.7323.700.22%400$24,266$33,7460.2%814May 2/0624.4925.0023.9024.01190,533,50023.43-1.14%190,53423.9023.43-1.26%400$24,266$33,638-0.3%815May 3/0623.9924.0223.1523.17211,527,10022.61-3.50%211,52723.4122.61-5.39%600$19,744$33,310-1.0%816May 4/0623.3523.6723.1423.44171,257,40022.871.15%171,25722.7822.87-2.31%800$15,170$33,4660.5%817May 5/0623.6623.9523.5223.80131,604,30023.221.53%131,60423.0823.221.92%800$15,170$33,7460.8%818May 8/0623.8525.0023.5123.7380,693,50023.16-0.26%80,69423.2823.160.33%800$15,170$33,698-0.1%819May 9/0623.7524.0023.4923.6275,345,90023.05-0.47%75,34623.1823.05-0.98%800$15,170$33,610-0.3%820May 10/0623.6723.7923.5923.7776,563,30023.200.65%76,56323.1023.200.10%800$15,170$33,7300.4%821May 11/0623.7123.7923.1523.2292,916,70022.66-2.33%92,91723.1422.66-1.91%800$15,170$33,298-1.3%822May 12/0623.1423.3723.0523.1783,115,90022.61-0.22%83,11622.5822.61-2.28%1000$10,648$33,258-0.1%823May 15/0623.1023.2323.0323.1567,314,80022.680.31%67,31522.6322.680.44%1000$10,648$33,3280.2%824May 16/0623.1624.0022.9123.0182,095,10022.54-0.62%82,09522.6922.54-0.40%1000$10,648$33,188-0.4%825May 17/0622.8923.0822.7322.7398,598,30022.27-1.20%98,59822.4322.27-1.84%1000$10,648$32,918-0.8%826May 18/0622.8423.1422.7622.8395,476,40022.360.40%95,47622.3722.36-0.30%1000$10,648$33,0080.3%827May 19/0622.7922.9022.5222.56100,071,20022.10-1.16%100,07122.3322.10-1.21%1000$10,648$32,748-0.8%828May 22/0622.4823.0222.4522.8887,322,30022.411.40%87,32222.0222.410.38%1000$10,648$33,0580.9%829May 23/0623.1123.3822.7722.7979,986,30022.33-0.36%79,98622.6422.331.42%1000$10,648$32,978-0.2%830May 24/0622.9923.5422.9823.50107,356,70023.023.09%107,35722.5223.021.66%1000$10,648$33,6682.1%831May 25/0623.5723.9223.5423.7483,052,70023.261.04%83,05323.0923.263.28%800$15,300$33,9080.7%832May 26/0623.7723.8823.5623.7246,861,60023.24-0.09%46,86223.2923.240.63%800$15,300$33,892-0.0%833May 30/0623.5523.7623.1423.1552,497,50022.68-2.41%52,49823.0722.68-2.61%1000$10,764$33,444-1.3%834May 31/0623.2623.3522.6522.65120,202,00022.19-2.16%120,20222.7922.19-3.82%1200$6,326$32,954-1.5%835Jun 1/0622.7422.8422.6222.8280,230,80022.360.77%80,23122.2822.36-1.88%1200$6,326$33,1580.6%836Jun 2/0622.8722.9922.6722.7673,935,60022.30-0.27%73,93622.4122.300.08%1200$6,326$33,086-0.2%837Jun 5/0622.7222.7322.4922.5063,914,10022.04-1.17%63,91422.2622.04-1.64%1200$6,326$32,774-0.9%838Jun 6/0622.5522.5621.9822.13126,601,30021.68-1.63%126,60122.0921.68-2.59%1400$1,990$32,342-1.3%839Jun 7/0622.1522.3922.0122.0473,827,50021.59-0.42%73,82821.7021.59-2.27%1400$1,990$32,216-0.4%840Jun 8/0622.0322.2121.9722.11104,126,90021.660.32%104,12721.5821.66-0.17%1400$1,990$32,3140.3%841Jun 9/0622.1522.1921.8921.9252,573,80021.47-0.88%52,57421.7021.47-0.52%1400$1,990$32,048-0.8%842Jun 12/0621.9622.1021.7021.7174,309,70021.27-0.93%74,31021.5121.27-1.96%1400$1,990$31,768-0.9%843Jun 13/0621.7322.0321.4621.51113,175,30021.07-0.94%113,17521.2921.07-2.07%1400$1,990$31,488-0.9%844Jun 14/0621.5921.9421.5521.8886,081,50021.431.71%86,08221.1521.430.68%1400$1,990$31,9921.6%845Jun 15/0622.0122.1321.8022.07121,577,30021.620.89%121,57721.5621.622.24%1200$6,314$32,2580.8%846Jun 16/0621.9722.2821.7922.10147,506,50021.650.14%147,50721.5221.650.41%1200$6,314$32,2940.1%847Jun 19/0622.1422.6022.1222.55129,640,90022.092.03%129,64121.6922.092.64%1000$10,732$32,8221.6%848Jun 20/0622.5422.7622.5022.5690,598,50022.100.05%90,59922.0822.101.90%1000$10,732$32,8320.0%849Jun 21/0622.6123.1522.5323.0891,660,30022.612.31%91,66022.1522.612.40%800$15,254$33,3421.6%850Jun 22/0623.0623.1722.7822.8876,590,60022.41-0.88%76,59122.5922.411.18%800$15,254$33,182-0.5%851Jun 23/0622.8522.8722.5022.5060,532,60022.04-1.65%60,53322.3822.04-2.42%1000$10,846$32,886-0.9%852Jun 26/0622.6522.8922.6322.8253,644,10022.361.45%53,64422.1922.36-0.10%1000$10,846$33,2061.0%853Jun 27/0622.8923.1622.8422.8684,759,10022.390.13%84,75922.4222.390.89%1000$10,846$33,2360.1%854Jun 28/0622.9623.2522.9123.1671,906,50022.691.34%71,90722.4922.691.21%1000$10,846$33,5360.9%855Jun 29/0623.3223.6323.2223.47121,395,50022.991.32%121,39622.8422.992.20%800$15,444$33,8360.9%856Jun 30/0623.5423.6523.3023.3073,048,80022.83-0.70%73,04923.0722.83-0.06%800$15,444$33,708-0.4%857Jul 3/0623.5323.7223.4523.7025,711,40023.221.71%25,71123.0523.220.67%800$15,444$34,0200.9%858Jul 5/0623.4823.5223.3023.3553,093,50022.87-1.51%53,09423.0022.87-0.80%800$15,444$33,740-0.8%859Jul 6/0623.4523.6123.4223.4844,775,20023.000.57%44,77522.9723.000.01%800$15,444$33,8440.3%860Jul 7/0623.3923.5523.3023.3063,168,80022.83-0.74%63,16922.9222.83-0.61%800$15,444$33,708-0.4%861Jul 10/0623.4323.6623.3823.5050,565,10023.020.83%50,56522.9523.020.44%800$15,444$33,8600.5%862Jul 11/0623.3723.3722.7423.1088,676,30022.63-1.69%88,67622.8922.63-1.40%800$15,444$33,548-0.9%863Jul 12/0622.7922.8822.6222.6477,379,30022.18-1.99%77,37922.3322.18-3.12%1000$11,008$33,188-1.1%864Jul 13/0622.3722.6122.2522.2673,099,50021.81-1.67%73,10021.9221.81-2.32%1200$6,646$32,818-1.1%865Jul 14/0622.2822.5522.2322.2967,499,40021.840.14%67,49921.8321.84-0.35%1200$6,646$32,8540.1%866Jul 17/0622.2922.6122.2622.4837,053,50022.020.82%37,05421.8322.020.87%1200$6,646$33,0700.7%867Jul 18/0622.5922.7622.4822.7465,047,30022.281.18%65,04722.1322.282.04%1000$11,102$33,3820.9%868Jul 19/0622.8223.4622.7223.4082,188,20022.922.87%82,18822.3522.923.56%800$15,686$34,0221.9%869Jul 20/0623.4423.4522.7822.8576,605,20022.38-2.36%76,60522.9622.380.13%800$15,686$33,590-1.3%870Jul 21/0624.0824.1523.0023.87175,483,80023.384.47%175,48423.5923.381.84%800$15,686$34,3902.4%871Jul 24/0624.0124.1123.7924.0059,586,70023.510.56%59,58723.5223.51-0.32%800$15,686$34,4940.3%872Jul 25/0624.0024.2923.9024.2260,075,80023.730.94%60,07623.5123.730.89%800$15,686$34,6700.5%873Jul 26/0624.1224.5324.1024.3754,942,10023.870.59%54,94223.6323.871.51%800$15,686$34,7820.3%874Jul 27/0624.5824.6023.7723.8785,386,80023.38-2.05%85,38724.0823.38-1.04%800$15,686$34,390-1.1%875Jul 28/0624.0824.2824.0624.2551,705,80023.761.63%51,70623.5923.76-1.31%800$15,686$34,6940.9%876Jul 31/0624.0724.4224.0124.0640,254,40023.57-0.80%40,25423.5823.57-0.10%800$15,686$34,542-0.4%877Aug 1/0624.0224.2023.8523.9949,168,70023.50-0.30%49,16923.5323.50-0.34%800$15,686$34,486-0.2%878Aug 2/0624.1224.4024.0324.3046,462,00023.801.28%46,46223.6223.801.15%800$15,686$34,7260.7%879Aug 3/0624.1924.4824.1524.2143,155,30023.72-0.34%43,15523.7023.720.41%800$15,686$34,662-0.2%880Aug 4/0624.4024.4924.1524.2945,690,40023.800.34%45,69023.9123.800.42%800$15,686$34,7260.2%881Aug 7/0624.2824.4824.1924.2236,862,40023.73-0.29%36,86223.7923.73-0.74%800$15,686$34,670-0.2%882Aug 8/0624.3924.5224.2024.3458,171,30023.840.46%58,17123.8923.840.22%800$15,686$34,7580.3%883Aug 9/0624.4924.6424.3424.4444,405,70023.940.42%44,40623.9923.940.21%800$15,686$34,8380.2%884Aug 10/0624.3724.6024.3424.4631,753,40023.960.08%31,75323.8723.96-0.12%800$15,686$34,8540.0%885Aug 11/0624.4324.4524.2024.4330,255,50023.93-0.13%30,25623.9323.930.24%800$15,686$34,830-0.1%886Aug 14/0624.5224.6024.3524.5347,831,90024.030.42%47,83224.0224.030.42%800$15,686$34,9100.2%887Aug 15/0624.5524.6524.4424.6248,994,50024.210.75%48,99524.1424.210.79%800$15,686$35,0540.4%888Aug 16/0624.6124.7324.4724.7052,373,60024.290.33%52,37424.2024.290.62%800$15,686$35,1180.2%889Aug 17/0624.7024.7524.6124.7045,674,80024.290.00%45,67524.2924.290.37%800$15,686$35,1180.0%890Aug 18/0625.0525.8024.9825.79128,414,80025.364.41%128,41524.6325.364.41%600$20,758$35,9742.4%891Aug 21/0625.6626.1325.5626.1288,398,30025.681.26%88,39825.2325.684.25%400$25,894$36,1660.5%892Aug 22/0626.0126.2525.6225.6289,312,40025.19-1.91%89,31225.5725.19-0.15%400$25,894$35,970-0.5%893Aug 23/0625.6525.9525.5225.6744,648,50025.240.20%44,64925.2225.24-1.30%400$25,894$35,9900.1%894Aug 24/0625.8225.8625.5025.7435,933,30025.310.28%35,93325.3925.310.36%400$25,894$36,0180.1%895Aug 25/0625.7126.0025.6925.8533,115,90025.420.43%33,11625.2825.420.12%400$25,894$36,0620.1%896Aug 28/0625.8426.0025.6925.9534,190,90025.510.35%34,19125.4025.510.90%400$25,894$36,0980.1%897Aug 29/0625.9225.9825.6325.8442,711,20025.41-0.39%42,71125.4925.410.03%400$25,894$36,058-0.1%898Aug 30/0625.8525.8925.6425.8030,283,10025.37-0.16%30,28325.4225.37-0.47%400$25,894$36,042-0.0%899Aug 31/0625.8725.9825.6825.7026,380,50025.27-0.39%26,38125.4425.27-0.59%400$25,894$36,002-0.1%900Sep 1/0625.8925.9725.6425.8431,594,60025.410.55%31,59525.4625.41-0.11%400$25,894$36,0580.2%901Sep 5/0625.6925.9625.5625.6144,222,40025.18-0.91%44,22225.2625.18-1.10%400$25,894$35,966-0.3%902Sep 6/0625.5125.7225.5125.6150,160,40025.180.00%50,16025.0825.18-0.31%400$25,894$35,9660.0%903Sep 7/0625.4825.7025.3925.4351,266,90025.00-0.71%51,26725.0525.00-0.33%400$25,894$35,894-0.2%904Sep 8/0625.5325.7925.4625.6036,866,80025.170.68%36,86725.1025.170.48%400$25,894$35,9620.2%905Sep 11/0625.4325.9525.4225.9155,608,20025.481.23%55,60825.0125.481.51%400$25,894$36,0860.3%906Sep 12/0625.9025.9825.7225.9352,248,80025.500.08%52,24925.4725.501.97%400$25,894$36,0940.0%907Sep 13/0625.8226.1025.8225.9837,706,70025.540.16%37,70725.3825.540.27%400$25,894$36,1100.0%908Sep 14/0625.9926.5025.9826.3374,324,50025.891.37%74,32525.5625.892.00%400$25,894$36,2500.4%909Sep 15/0626.5826.9426.4926.85126,057,70026.401.97%126,05826.1326.403.30%200$31,174$36,4540.6%910Sep 18/0626.7427.0426.6726.7949,135,00026.34-0.23%49,13526.2926.340.79%200$31,174$36,442-0.0%911Sep 19/0626.7426.9426.7226.8643,039,10026.410.27%43,03926.2926.410.45%200$31,174$36,4560.0%912Sep 20/0627.0127.2326.9927.1871,676,40026.721.17%71,67626.5526.721.63%200$31,174$36,5180.2%913Sep 21/0627.2427.2526.8526.9058,495,10026.45-1.01%58,49526.7826.45-0.39%200$31,174$36,464-0.1%914Sep 22/0626.8326.8526.4826.6647,712,50026.21-0.91%47,71326.3826.21-2.14%400$25,932$36,416-0.1%915Sep 25/0626.8127.1926.7926.9567,903,90026.501.11%67,90426.3626.500.47%400$25,932$36,5320.3%916Sep 26/0626.9127.3226.8827.2054,766,50026.740.91%54,76726.4526.741.43%400$25,932$36,6280.3%917Sep 27/0627.1827.4727.1227.4466,233,90026.980.90%66,23426.7226.981.98%400$25,932$36,7240.3%918Sep 28/0627.4727.5227.2627.4044,179,70026.94-0.15%44,18027.0126.940.81%400$25,932$36,708-0.0%919Sep 29/0627.3527.4227.2127.3534,283,50026.89-0.19%34,28426.8926.89-0.44%400$25,932$36,688-0.1%920Oct 2/0627.3227.4927.1527.3652,908,10026.900.04%52,90826.8626.900.04%400$25,932$36,6920.0%921Oct 3/0627.3727.4827.2127.3739,386,20026.910.04%39,38626.9126.910.18%400$25,932$36,6960.0%922Oct 4/0627.3927.9627.3727.9482,191,20027.472.08%82,19126.9327.472.08%200$31,426$36,9200.6%923Oct 5/0627.9228.1127.7827.9281,967,20027.45-0.07%81,96727.4527.451.93%200$31,426$36,916-0.0%924Oct 6/0627.7628.0027.6527.8736,452,20027.40-0.18%36,45227.2927.40-0.18%200$31,426$36,906-0.0%925Oct 9/0627.8027.9327.6227.7233,366,30027.26-0.51%33,36627.3427.26-0.12%200$31,426$36,878-0.1%926Oct 10/0627.6927.7527.4427.6934,598,50027.23-0.11%34,59927.2327.23-0.40%200$31,426$36,872-0.0%927Oct 11/0627.4627.6727.4227.5437,219,60027.08-0.55%37,22027.0027.08-0.55%200$31,426$36,842-0.1%928Oct 12/0627.5828.2927.5428.22120,174,90027.752.47%120,17527.1227.752.77%0$36,976$36,9760.4%929Oct 13/0628.3428.6928.3128.37129,751,90027.890.50%129,75227.8627.892.84%0$36,976$36,9760.0%930Oct 16/0628.4828.6028.3328.4549,744,80027.970.29%49,74528.0027.970.39%0$36,976$36,9760.0%931Oct 17/0628.2428.5128.1728.4440,122,60027.96-0.04%40,12327.7627.96-0.14%0$36,976$36,9760.0%932Oct 18/0628.5028.7028.2628.5240,630,80028.040.29%40,63128.0228.041.00%0$36,976$36,9760.0%933Oct 19/0628.3528.4528.1228.2944,730,80027.82-0.78%44,73127.8827.82-0.71%0$36,976$36,9760.0%934Oct 20/0628.4828.4928.1728.4348,887,80027.950.47%48,88828.0027.950.25%0$36,976$36,9760.0%935Oct 23/0628.3028.6928.1828.4548,525,00027.970.07%48,52527.8227.97-0.10%0$36,976$36,9760.0%936Oct 24/0628.4328.4328.1328.2861,409,60027.81-0.57%61,41027.9627.81-0.05%0$36,976$36,9760.0%937Oct 25/0628.2828.4628.1428.3140,717,10027.840.11%40,71727.8127.84-0.42%0$36,976$36,9760.0%938Oct 26/0628.3328.4128.0428.3569,964,20027.870.11%69,96427.8527.870.21%0$36,976$36,9760.0%939Oct 27/0628.4928.7928.2528.3489,060,10027.86-0.04%89,06028.0127.860.03%0$36,976$36,9760.0%940Oct 30/0628.3528.8428.3228.5347,296,80028.050.68%47,29727.8728.050.15%0$36,976$36,9760.0%941Oct 31/0628.6628.8528.5628.7161,861,70028.230.64%61,86228.1828.231.28%0$36,976$36,9