Date Open High Low Close Adj Close Volume Rand net

5/30/2017 21045.49 21063.62 21009.6 21029.47 21029.47 2.43E+08 -0.00099005

5/31/2017 21048.46 21051.7 20942.57 21008.65 21008.65 3.72E+08 0.00645112
6/1/2017 21030.55 21144.18 20994.22 21144.18 21144.18 2.77E+08 0.00293742
6/2/2017 21142.09 21225.04 21129.56 21206.29 21206.29 3.3E+08 -0.00104922
6/5/2017 21195.03 21224.41 21168.69 21184.04 21184.04 2.7E+08 -0.00225682
6/6/2017 21145.48 21180.47 21118.46 21136.23 21136.23 2.84E+08 0.00177226
6/7/2017 21171.57 21189.84 21113.31 21173.69 21173.69 2.73E+08 0.00041749
6/8/2017 21169.76 21265.69 21138.16 21182.53 21182.53 3.3E+08 0.00422241
6/9/2017 21208.96 21305.35 21159.45 21271.97 21271.97 3.97E+08 -0.00170651
6/12/2017 21259.95 21277.08 21186.15 21235.67 21235.67 5.28E+08 0.00437004
6/13/2017 21256.83 21332.77 21256.83 21328.47 21328.47 3.24E+08 0.00216095
6/14/2017 21342.71 21391.97 21294.09 21374.56 21374.56 2.95E+08 -0.00068587
6/15/2017 21291.69 21367.28 21261.87 21359.9 21359.9 3.17E+08 0.00114134
6/16/2017 21335.93 21384.42 21308.01 21384.28 21384.28 6.03E+08 0.00676716
6/19/2017 21444.75 21528.99 21436.08 21528.99 21528.99 2.89E+08 -0.00287285
6/20/2017 21521.25 21535.03 21464.24 21467.14 21467.14 3.1E+08 -0.00266041
6/21/2017 21466.39 21492.62 21390 21410.03 21410.03 2.93E+08 -0.00059506
6/22/2017 21407.98 21456.47 21394.81 21397.29 21397.29 2.71E+08 -0.00011821
6/23/2017 21380.92 21421.79 21333.89 21394.76 21394.76 3.68E+08 0.00069134
6/26/2017 21434.68 21506.21 21381.25 21409.55 21409.55 2.42E+08 -0.00461900
6/27/2017 21411.19 21440.6 21310.66 21310.66 21310.66 2.92E+08 0.00675480
6/28/2017 21372.36 21478.75 21372.36 21454.61 21454.61 2.72E+08 -0.00781091
6/29/2017 21487.38 21487.38 21197.08 21287.03 21287.03 3.37E+08 0.00294083
6/30/2017 21348.6 21426.12 21325.08 21349.63 21349.63 3.13E+08 0.00607217
7/3/2017 21392.3 21562.75 21391.71 21479.27 21479.27 1.87E+08 -0.00005119
7/5/2017 21492.83 21505.36 21404.76 21478.17 21478.17 2.74E+08 -0.00736240
7/6/2017 21423.93 21433.1 21305.38 21320.04 21320.04 3.2E+08 0.00442311
7/7/2017 21354.66 21425.82 21350.72 21414.34 21414.34 2.42E+08 -0.00027180
7/10/2017 21381.23 21446.39 21371.11 21408.52 21408.52 2.7E+08 0.00002573
7/11/2017 21410.17 21441.62 21279.3 21409.07 21409.07 2.48E+08 0.00574851
7/12/2017 21467.93 21580.79 21467.93 21532.14 21532.14 2.68E+08 0.00097293
7/13/2017 21537.19 21568.72 21512.36 21553.09 21553.09 2.32E+08 0.00392753
7/14/2017 21532.77 21681.53 21521.72 21637.74 21637.74 2.36E+08 -0.00037063
7/17/2017 21633.97 21661.81 21617.66 21629.72 21629.72 2.45E+08 -0.00254235
7/18/2017 21589.94 21589.94 21471.14 21574.73 21574.73 2.51E+08 0.00306004
7/19/2017 21569.25 21640.75 21565.84 21640.75 21640.75 2.53E+08 -0.00133871
7/20/2017 21641.54 21661.91 21576.96 21611.78 21611.78 3.14E+08 -0.00146721
7/21/2017 21591.72 21592.61 21503.78 21580.07 21580.07 3.63E+08 -0.00310010
7/24/2017 21577.78 21577.78 21496.13 21513.17 21513.17 2.84E+08 0.00466039
7/25/2017 21638.56 21670.62 21577.37 21613.43 21613.43 3.04E+08 0.00451479
7/26/2017 21690.38 21742.7 21683.29 21711.01 21711.01 2.78E+08 0.00393998
7/27/2017 21717.42 21798.47 21687.85 21796.55 21796.55 4.07E+08 0.00154886
7/28/2017 21787.51 21841.18 21756.12 21830.31 21830.31 2.86E+08 0.00278551
7/31/2017 21863.39 21929.8 21861.71 21891.12 21891.12 3.08E+08 0.00332559
8/1/2017 21961.42 21990.96 21940.81 21963.92 21963.92 3.28E+08 0.00238210
8/2/2017 22004.36 22036.1 21967.46 22016.24 22016.24 3.37E+08 0.00044782
 8/3/2017 22007.58 22044.85 21991.32 22026.1 22026.1 2.79E+08 0.00302872
8/4/2017 22058.39 22092.81 22024.64 22092.81 22092.81 2.54E+08 0.00115917
8/7/2017 22100.2 22121.15 22081.97 22118.42 22118.42 2.13E+08 -0.00149559
8/8/2017 22095.14 22179.11 22057.29 22085.34 22085.34 2.62E+08 -0.00165905
8/9/2017 22022.34 22057.19 21996.69 22048.7 22048.7 2.78E+08 -0.00928352
8/10/2017 21988.2 21988.2 21843.94 21844.01 21844.01 3.03E+08 0.00065512
8/11/2017 21883.32 21911.09 21842.74 21858.32 21858.32 2.38E+08 0.00619401
8/14/2017 21945.64 22019.23 21945.64 21993.71 21993.71 2.35E+08 0.00024004
8/15/2017 22029.91 22038.92 21971.48 21998.99 21998.99 2.69E+08 0.00117637
8/16/2017 22031.93 22085.71 22002.47 22024.87 22024.87 2.65E+08 -0.01244678
8/17/2017 21984.74 21984.74 21750.32 21750.73 21750.73 3.11E+08 -0.00350428
8/18/2017 21724.88 21793.35 21641.63 21674.51 21674.51 3.09E+08 0.00134906
8/21/2017 21671.36 21718.74 21600.34 21703.75 21703.75 2.78E+08 0.00903718
8/22/2017 21739.78 21912.83 21738.13 21899.89 21899.89 2.45E+08 -0.00400919
8/23/2017 21850.27 21866.66 21808.39 21812.09 21812.09 2.35E+08 -0.00131530
8/24/2017 21839.9 21870.11 21765.82 21783.4 21783.4 2.28E+08 0.00138957
8/25/2017 21819.08 21906.86 21812.81 21813.67 21813.67 2.18E+08 -0.00024157
8/28/2017 21832.5 21861.49 21767.94 21808.4 21808.4 2.19E+08 0.00261224
8/29/2017 21718 21879.22 21673.58 21865.37 21865.37 2.27E+08 0.00123760
8/30/2017 21859.76 21914.26 21839.47 21892.43 21892.43 2.43E+08 0.00254288
8/31/2017 21936.01 21985.76 21910.5 21948.1 21948.1 3.77E+08 0.00179792
9/1/2017 21981.77 22038.97 21974.91 21987.56 21987.56 2.56E+08 -0.01065375
9/5/2017 21912.37 21921.09 21709.63 21753.31 21753.31 3.33E+08 0.00249755
9/6/2017 21815.76 21849.24 21794.07 21807.64 21807.64 3.19E+08 -0.00104832
9/7/2017 21820.38 21850.01 21745.71 21784.78 21784.78 3.34E+08 0.00059720
9/8/2017 21764.43 21846.63 21731.12 21797.79 21797.79 2.89E+08 0.01190855
9/11/2017 21927.79 22067.1 21927.79 22057.37 22057.37 3.13E+08 0.00278774
9/12/2017 22090.56 22134.57 22087.09 22118.86 22118.86 3.65E+08 0.00177768
9/13/2017 22103.47 22158.18 22095.79 22158.18 22158.18 2.92E+08 0.00204443
9/14/2017 22144.96 22216.44 22135.26 22203.48 22203.48 2.98E+08 0.00292114
9/15/2017 22252.44 22275.02 22214.52 22268.34 22268.34 5.28E+08 0.00282957
9/18/2017 22297.92 22355.62 22283.35 22331.35 22331.35 3.03E+08 0.00176663
9/19/2017 22349.7 22386.01 22340.71 22370.8 22370.8 2.96E+08 0.00186802
9/20/2017 22351.38 22413.26 22314.68 22412.59 22412.59 3.35E+08 -0.00238078
9/21/2017 22414.02 22419.51 22356.55 22359.23 22359.23 2.87E+08 -0.00043117
9/22/2017 22334.07 22364.31 22299.58 22349.59 22349.59 2.97E+08 -0.00239378
9/25/2017 22320.47 22359.88 22219.11 22296.09 22296.09 3.32E+08 -0.00052787
9/26/2017 22322.03 22369.35 22279.52 22284.32 22284.32 2.86E+08 0.00253051
9/27/2017 22330.93 22371.1 22254.93 22340.71 22340.71 3.43E+08 0.00181231
9/28/2017 22306.83 22394.74 22288.97 22381.2 22381.2 2.63E+08 0.00106744
9/29/2017 22358.47 22405.63 22332.96 22405.09 22405.09 2.75E+08 0.00680692
10/2/2017 22423.47 22559.38 22416 22557.6 22557.6 2.69E+08 0.00372692
10/3/2017 22564.45 22646.32 22562.9 22641.67 22641.67 2.39E+08 0.00088203
10/4/2017 22645.67 22685.94 22632.8 22661.64 22661.64 2.36E+08 0.00501950
10/5/2017 22669.08 22777.04 22655.14 22775.39 22775.39 2.46E+08 -0.00007555
10/6/2017 22762.03 22773.67 22730.85 22773.67 22773.67 2.21E+08 -0.00055325
10/9/2017 22779.73 22803.37 22739.38 22761.07 22761.07 3.11E+08 0.00305826
10/10/2017 22784.76 22850.51 22770.99 22830.68 22830.68 3.19E+08 0.00184887
10/11/2017 22827.65 22872.89 22821.66 22872.89 22872.89 3.16E+08 -0.00139383
10/12/2017 22854.85 22884.82 22821.13 22841.01 22841.01 2.92E+08 0.00134455
10/13/2017 22876.43 22905.33 22855.93 22871.72 22871.72 2.6E+08 0.00372688
10/16/2017 22892.92 22960.12 22887.12 22956.96 22956.96 2.47E+08 0.00176323
10/17/2017 22952.41 23002.2 22948.23 22997.44 22997.44 2.73E+08 0.00696426
10/18/2017 23087.13 23172.93 23086.75 23157.6 23157.6 2.72E+08 0.00023489
10/19/2017 23107.47 23167.24 23052.67 23163.04 23163.04 3.5E+08 0.00714897
10/20/2017 23205.18 23328.84 23201.78 23328.63 23328.63 4.74E+08 -0.00234347
10/23/2017 23348.95 23368.37 23273.96 23273.96 23273.96 4.57E+08 0.00720972
10/24/2017 23346.78 23485.25 23343.23 23441.76 23441.76 4.07E+08 -0.00479055
10/25/2017 23431.09 23451.51 23251.11 23329.46 23329.46 4E+08 0.00306044
10/26/2017 23380.89 23459.84 23380.89 23400.86 23400.86 3.71E+08 0.00142431
10/27/2017 23419.16 23449.4 23353.16 23434.19 23434.19 5.19E+08 -0.00364635
10/30/2017 23405.75 23428.75 23327.87 23348.74 23348.74 4.37E+08 0.00122062
10/31/2017 23369.22 23406.35 23334.39 23377.24 23377.24 3.88E+08 0.00247119
11/1/2017 23442.9 23517.71 23388.91 23435.01 23435.01 3.61E+08 0.00346704
11/2/2017 23463.24 23531.38 23350.98 23516.26 23516.26 3.48E+08 0.00097506
11/3/2017 23549.59 23557.06 23481.57 23539.19 23539.19 3.12E+08 0.00039213
11/6/2017 23533.96 23574.86 23520.75 23548.42 23548.42 3.25E+08 0.00037415
11/7/2017 23574.03 23602.12 23484.19 23557.23 23557.23 2.85E+08 0.00026017
11/8/2017 23542.6 23575 23510.56 23563.36 23563.36 2.65E+08 -0.00430414
11/9/2017 23492.09 23516.74 23310.02 23461.94 23461.94 3.05E+08 -0.00169332
11/10/2017 23432.71 23452.2 23392.96 23422.21 23422.21 3.51E+08 0.00074665
11/13/2017 23367.47 23461.68 23343.34 23439.7 23439.7 4.91E+08 -0.00128963
11/14/2017 23388.4 23414.08 23271.57 23409.47 23409.47 5.61E+08 -0.00590323
11/15/2017 23334.59 23344.99 23242.75 23271.28 23271.28 4.04E+08 0.00803910
11/16/2017 23365.34 23492.19 23365.34 23458.36 23458.36 4.02E+08 -0.00426795
11/17/2017 23433.77 23433.77 23356.01 23358.24 23358.24 3.86E+08 0.00308627
11/20/2017 23370.71 23456.88 23360.58 23430.33 23430.33 3.15E+08 0.00685010
11/21/2017 23500.15 23617.8 23500.15 23590.83 23590.83 3.3E+08 -0.00274049
11/22/2017 23597.24 23605.77 23507.61 23526.18 23526.18 2.69E+08 0.00135213
11/24/2017 23552.75 23599.18 23551.59 23557.99 23557.99 1.19E+08 0.00096736
11/27/2017 23552.86 23638.92 23545.02 23580.78 23580.78 2.96E+08 0.01085340
11/28/2017 23625.19 23849.61 23617.11 23836.71 23836.71 3.19E+08 0.00436171
11/29/2017 23883.26 23959.76 23872.59 23940.68 23940.68 4.01E+08 0.01385382
11/30/2017 24013.8 24327.82 24013.8 24272.35 24272.35 4.88E+08 -0.00167927
12/1/2017 24305.4 24322.06 23921.9 24231.59 24231.59 4.18E+08 0.00241259
12/4/2017 24424.11 24534.04 24288.19 24290.05 24290.05 4.24E+08 -0.00450432
12/5/2017 24335.01 24349.74 24155.28 24180.64 24180.64 3.71E+08 -0.00164307
12/6/2017 24171.9 24229.35 24134.49 24140.91 24140.91 3.13E+08 0.00292327
12/7/2017 24116.6 24262.88 24101.24 24211.48 24211.48 3.19E+08 0.00486049
12/8/2017 24263.26 24330.12 24225.5 24329.16 24329.16 2.94E+08 0.00233749
12/11/2017 24338.11 24389.72 24314.74 24386.03 24386.03 3.01E+08 0.00487047
12/12/2017 24452.96 24552.97 24443.83 24504.8 24504.8 3.42E+08 0.00329033
12/13/2017 24525.19 24666.02 24518.3 24585.43 24585.43 3.25E+08 -0.00312256
12/14/2017 24631.01 24672.48 24508.66 24508.66 24508.66 3.15E+08 0.00583794
12/15/2017 24585.71 24688.62 24584.44 24651.74 24651.74 6.36E+08 0.00569773
12/18/2017 24739.56 24876.07 24739.56 24792.2 24792.2 3.55E+08 -0.00151052
12/19/2017 24834.38 24850.11 24715.6 24754.75 24754.75 3.35E+08 -0.00113512
12/20/2017 24838.09 24852.44 24697.11 24726.65 24726.65 3.42E+08 0.00225015
12/21/2017 24778.26 24850.91 24766.27 24782.29 24782.29 3.4E+08 -0.00113906
12/22/2017 24764.04 24784.15 24717.51 24754.06 24754.06 2.55E+08 -0.00031710
12/26/2017 24715.84 24778.13 24708.42 24746.21 24746.21 2.08E+08 0.00113512
12/27/2017 24766.52 24789.52 24731.68 24774.3 24774.3 2.26E+08 0.00255139
12/28/2017 24807.21 24839.23 24797.13 24837.51 24837.51 2.01E+08 -0.00476252
12/29/2017 24849.63 24871.66 24719.22 24719.22 24719.22 2.71E+08 0.00423917
1/2/2018 24809.35 24864.19 24741.7 24824.01 24824.01 3.41E+08 0.00397478
1/3/2018 24850.45 24941.92 24825.55 24922.68 24922.68 4.57E+08 0.00611697
1/4/2018 24964.86 25105.96 24963.27 25075.13 25075.13 4.03E+08 0.00880308
1/5/2018 25114.92 25299.79 25112.01 25295.87 25295.87 3.58E+08 -0.00050874
1/8/2018 25308.4 25311.99 25235.41 25283 25283 3.41E+08 0.00406600
1/9/2018 25312.05 25439.78 25308.41 25385.8 25385.8 3.33E+08 -0.00065666
1/10/2018 25348.13 25404.92 25256.99 25369.13 25369.13 3.41E+08 0.00810432
1/11/2018 25398.6 25575.42 25396.19 25574.73 25574.73 3.47E+08 0.00893300
1/12/2018 25638.39 25810.43 25633.08 25803.19 25803.19 3.76E+08 -0.00040034
1/16/2018 25987.62 26086.12 25702.99 25792.86 25792.86 6.07E+08 0.01251474
1/17/2018 25910.78 26130.45 25865.02 26115.65 26115.65 5.23E+08 -0.00374641
1/18/2018 26149.55 26153.42 25947.32 26017.81 26017.81 4.93E+08 0.00207205
1/19/2018 25987.35 26071.72 25942.83 26071.72 26071.72 5.85E+08 0.00548023
1/22/2018 26025.32 26215.23 25974.65 26214.6 26214.6 4.31E+08 -0.00014454
1/23/2018 26214.87 26246.19 26143.9 26210.81 26210.81 4.33E+08 0.00157601
1/24/2018 26282.07 26392.8 26106.94 26252.12 26252.12 5.19E+08 0.00535842
1/25/2018 26313.06 26458.25 26259.72 26392.79 26392.79 4.01E+08 0.00848421
1/26/2018 26466.74 26616.71 26425.35 26616.71 26616.71 4.78E+08 -0.00665862
1/29/2018 26584.28 26608.9 26435.34 26439.48 26439.48 4.21E+08 -0.01371395
1/30/2018 26198.45 26256.99 26028.42 26076.89 26076.89 4.48E+08 0.00278024
1/31/2018 26268.17 26338.03 26050.98 26149.39 26149.39 4.79E+08 0.00142720
2/1/2018 26083.04 26306.7 26014.44 26186.71 26186.71 4.11E+08 -0.02542320
2/2/2018 26061.79 26061.79 25490.66 25520.96 25520.96 5.23E+08 -0.04604885
2/5/2018 25337.87 25520.53 23923.88 24345.75 24345.75 7.14E+08 0.02329029
2/6/2018 24085.17 24946.23 23778.74 24912.77 24912.77 8.24E+08 -0.00077952
2/7/2018 24892.87 25293.96 24785.44 24893.35 24893.35 5.05E+08 -0.04149255
2/8/2018 24902.3 24903.68 23849.23 23860.46 23860.46 6.58E+08 0.01384883
2/9/2018 23992.67 24382.14 23360.29 24190.9 24190.9 7.35E+08 0.01696378
2/12/2018 24337.76 24765.16 24290.48 24601.27 24601.27 4.97E+08 0.00159259
2/13/2018 24540.33 24705.72 24421.03 24640.45 24640.45 3.74E+08 0.01026933
2/14/2018 24535.82 24925.95 24490.36 24893.49 24893.49 4.31E+08 0.01232768
2/15/2018 25047.82 25203.95 24809.42 25200.37 25200.37 4.17E+08 0.00075442
2/16/2018 25165.94 25432.42 25149.26 25219.38 25219.38 4.07E+08 -0.01009663
2/20/2018 25124.91 25179.01 24884.19 24964.75 24964.75 4.22E+08 -0.00668826
2/21/2018 24988.06 25267.99 24792.99 24797.78 24797.78 4.56E+08 0.00664177
2/22/2018 24855.41 25156.72 24854.83 24962.48 24962.48 3.79E+08 0.01392128
2/23/2018 25050.51 25313.91 25028.73 25309.99 25309.99 3.35E+08 0.01577556
2/26/2018 25403.35 25732.8 25398.56 25709.27 25709.27 4.73E+08 -0.01163939
2/27/2018 25735.78 25800.35 25407.83 25410.03 25410.03 4.38E+08 -0.01498739
2/28/2018 25485.15 25576.15 25022.42 25029.2 25029.2 4.52E+08 -0.01678914
3/1/2018 25024.04 25185.35 24442.56 24608.98 24608.98 5.06E+08 -0.00288187
3/2/2018 24394.91 24592.46 24217.76 24538.06 24538.06 4.37E+08 0.01372151
3/5/2018 24471.31 24961 24387.15 24874.76 24874.76 3.84E+08 0.00037626
3/6/2018 24965.89 24995.24 24708.41 24884.12 24884.12 3.32E+08 -0.00332581
3/7/2018 24758.15 24849.68 24535.12 24801.36 24801.36 3.94E+08 0.00378413
3/8/2018 24853.41 24950.49 24703.05 24895.21 24895.21 3.27E+08 0.01769534
3/9/2018 25004.89 25336.33 25004.89 25335.74 25335.74 3.72E+08 -0.00620194
3/12/2018 25372.44 25449.15 25152.02 25178.61 25178.61 3.63E+08 -0.00681452
3/13/2018 25257.75 25376.4 24947.5 25007.03 25007.03 4.48E+08 -0.00995361
3/14/2018 25086.97 25130.12 24668.83 24758.12 24758.12 3.57E+08 0.00466679
3/15/2018 24837.29 25053.87 24753.29 24873.66 24873.66 3.16E+08 0.00292879
3/16/2018 24877.34 25031 24857.09 24946.51 24946.51 6.54E+08 -0.01345277
3/19/2018 24893.69 24893.69 24453.14 24610.91 24610.91 3.78E+08 0.00472796
3/20/2018 24650.64 24803.61 24650.64 24727.27 24727.27 3.43E+08 -0.00181819
3/21/2018 24723.49 24977.65 24655.4 24682.31 24682.31 3.43E+08 -0.02934976
3/22/2018 24526.01 24526.01 23938.74 23957.89 23957.89 4.39E+08 -0.01772658
3/23/2018 23995.18 24108.47 23509.06 23533.2 23533.2 4.83E+08 0.02844494
3/26/2018 23825.74 24232.3 23741.22 24202.6 24202.6 4.8E+08 -0.01425007
3/27/2018 24276.62 24446.22 23708.73 23857.71 23857.71 5.24E+08 -0.00038943
3/28/2018 23883.08 24092.47 23728.67 23848.42 23848.42 5.3E+08 0.01067951
3/29/2018 23949.18 24314.3 23928.13 24103.11 24103.11 4.64E+08 -0.01903986
4/2/2018 24076.6 24123.8 23344.52 23644.19 23644.19 5.1E+08 0.01645943
4/3/2018 23698.33 24044.35 23664.33 24033.36 24033.36 3.94E+08 0.00960920
4/4/2018 23654.15 24308.96 23523.16 24264.3 24264.3 3.89E+08 0.00992899
4/5/2018 24313.91 24622.26 24313.91 24505.22 24505.22 3.48E+08 -0.02336077
4/6/2018 24373.6 24434.4 23738.2 23932.76 23932.76 3.96E+08 0.00193625
4/9/2018 24037.52 24373.18 23954.83 23979.1 23979.1 3.81E+08 0.01788643
4/10/2018 24198.95 24511.35 24198.95 24408 24408 3.69E+08 -0.00895406
4/11/2018 24274.19 24366.57 24150.87 24189.45 24189.45 2.86E+08 0.01213759
4/12/2018 24302.82 24592.12 24302.82 24483.05 24483.05 3.36E+08 -0.00502021
4/13/2018 24582.82 24646.45 24243.74 24360.14 24360.14 3.32E+08 0.00873962
4/16/2018 24483.15 24675.36 24480.2 24573.04 24573.04 3.05E+08 0.00869212
4/17/2018 24681.79 24858.97 24681.79 24786.63 24786.63 3.42E+08 -0.00155570
4/18/2018 24820.85 24832.54 24721.09 24748.07 24748.07 3.02E+08 -0.00336106
4/19/2018 24711.3 24762.48 24557.03 24664.89 24664.89 3.81E+08 -0.00818780
4/20/2018 24657.39 24678.07 24375.04 24462.94 24462.94 5.38E+08 -0.00058251
4/23/2018 24488.07 24536.89 24328.54 24448.69 24448.69 3.51E+08 -0.01736529
4/24/2018 24579.94 24579.94 23828.73 24024.13 24024.13 4.68E+08 0.00248497
4/25/2018 24070.2 24146.34 23823.08 24083.83 24083.83 4.37E+08 0.00990332
4/26/2018 24128.72 24402.46 24128.72 24322.34 24322.34 3.9E+08 -0.00045844
4/27/2018 24342.14 24359.38 24194.45 24311.19 24311.19 3.93E+08 -0.00608934
4/30/2018 24410.41 24498.23 24163.08 24163.15 24163.15 4.17E+08 -0.00265278
5/1/2018 24117.29 24117.29 23808.19 24099.05 24099.05 3.8E+08 -0.00722312
5/2/2018 24097.63 24185.52 23886.3 23924.98 23924.98 3.85E+08 0.00021609
 5/3/2018 23836.23 23996.15 23531.31 23930.15 23930.15 3.89E+08 0.01388873
5/4/2018 23865.22 24333.35 23778.87 24262.51 24262.51 3.29E+08 0.00390770
5/7/2018 24317.66 24479.45 24263.42 24357.32 24357.32 3.08E+08 0.00011868
5/8/2018 24341.35 24412.34 24198.34 24360.21 24360.21 3.45E+08 0.00748467
5/9/2018 24399.18 24586.48 24323.87 24542.54 24542.54 3.62E+08 0.00802648
5/10/2018 24591.66 24794.99 24575.91 24739.53 24739.53 3.04E+08 0.00370422
5/11/2018 24758.64 24868.65 24717.5 24831.17 24831.17 2.74E+08 0.00274817
5/14/2018 24879.37 24994.19 24862.52 24899.41 24899.41 2.83E+08 -0.00775119
5/15/2018 24809.55 24809.55 24629.39 24706.41 24706.41 3.02E+08 0.00253050
5/16/2018 24722.32 24801.19 24672.79 24768.93 24768.93 2.81E+08 -0.00221847
5/17/2018 24752.4 24839.49 24639.4 24713.98 24713.98 3.15E+08 0.00004489
5/18/2018 24707.72 24774.97 24664.87 24715.09 24715.09 2.7E+08 0.01206547
5/21/2018 24883.06 25086.49 24883.06 25013.29 25013.29 3.09E+08 -0.00715135
5/22/2018 25047.55 25064.99 24812.06 24834.41 24834.41 2.88E+08 0.00210999
5/23/2018 24757.71 24889.46 24667.12 24886.81 24886.81 4E+08 -0.00301568
5/24/2018 24877.36 24877.36 24605.9 24811.76 24811.76 3.47E+08 -0.00236460
5/25/2018 24781.29 24824.22 24687.81 24753.09 24753.09 2.57E+08 -0.01582189
5/29/2018 24606.59 24635.18 24247.84 24361.45 24361.45 3.96E+08 0.01257438
5/30/2018 24467.83 24714.48 24459.09 24667.78 24667.78 3.25E+08 -0.01021330
5/31/2018 24620.79 24620.79 24352.15 24415.84 24415.84 4.3E+08 0.00898479
6/1/2018 24542.09 24673.6 24542.09 24635.21 24635.21 3.16E+08 0.00724485
6/4/2018 24727.55 24859.37 24722.14 24813.69 24813.69 3.4E+08 -0.00055248
6/5/2018 24820.12 24838.78 24710.82 24799.98 24799.98 3.06E+08 0.01396816
6/6/2018 24854.14 25146.46 24854.14 25146.39 25146.39 3.16E+08 0.00377865
6/7/2018 25192.14 25326.09 25164.48 25241.41 25241.41 3.58E+08 0.00297603
6/8/2018 25209.29 25325.63 25165.7 25316.53 25316.53 3.18E+08 0.00022836
6/11/2018 25336.67 25402.83 25290.2 25322.31 25322.31 2.77E+08 -0.00006240
6/12/2018 25346.82 25364.37 25247.04 25320.73 25320.73 2.66E+08 -0.00472069
6/13/2018 25328.65 25362.07 25191.42 25201.2 25201.2 3.3E+08 -0.00102728
6/14/2018 25254.65 25332.5 25138.6 25175.31 25175.31 3.41E+08 -0.00336957
6/15/2018 25116.71 25130.82 24894.38 25090.48 25090.48 6.59E+08 -0.00410553
6/18/2018 24944.28 25003.1 24825.77 24987.47 24987.47 3.37E+08 -0.01149615
6/19/2018 24763.59 24763.59 24567.75 24700.21 24700.21 3.76E+08 -0.00171700
6/20/2018 24771.17 24804.76 24628.39 24657.8 24657.8 3.6E+08 -0.00795292
6/21/2018 24639.21 24639.21 24406.63 24461.7 24461.7 3.5E+08 0.00487257
6/22/2018 24526.97 24663.18 24526.97 24580.89 24580.89 4.74E+08 -0.01334735
6/25/2018 24463.73 24463.73 24084.39 24252.8 24252.8 4.39E+08 0.00124969
6/26/2018 24281.89 24384.21 24241.22 24283.11 24283.11 3.01E+08 -0.00681624
6/27/2018 24303.11 24569.02 24115.82 24117.59 24117.59 3.14E+08 0.00408254
6/28/2018 24064.19 24308.16 23997.21 24216.05 24216.05 3.05E+08 0.00228606
6/29/2018 24323.93 24509.52 24269.71 24271.41 24271.41 3.29E+08 0.00147373
7/2/2018 24161.53 24319.42 24077.56 24307.18 24307.18 2.44E+08 -0.00544528
7/3/2018 24359.39 24444.88 24150.85 24174.82 24174.82 1.61E+08 0.00752518
7/5/2018 24285.82 24372.8 24177.44 24356.74 24356.74 2.38E+08 0.00409497
7/6/2018 24352.47 24520.29 24281.47 24456.48 24456.48 2.19E+08 0.01308894
7/9/2018 24519.2 24796.52 24518.43 24776.59 24776.59 2.41E+08 0.00577441
7/10/2018 24806.97 24945.38 24806.97 24919.66 24919.66 2.35E+08 -0.00879671
7/11/2018 24789.48 24815.16 24663.82 24700.45 24700.45 2.37E+08 0.00908653
7/12/2018 24802.9 24939.97 24802.9 24924.89 24924.89 2.33E+08 0.00379217
7/13/2018 24926.07 25043.21 24890.06 25019.41 25019.41 2.56E+08 0.00179657
7/16/2018 25025.58 25072.41 24979.64 25064.36 25064.36 2.31E+08 0.00221555
7/17/2018 25033.92 25155.39 24989.61 25119.89 25119.89 2.5E+08 0.00316078
7/18/2018 25133.79 25215.32 25101.12 25199.29 25199.29 2.53E+08 -0.00534892
7/19/2018 25139.15 25154.17 25052.62 25064.5 25064.5 2.86E+08 -0.00025458
7/20/2018 25041.14 25124.1 24986.35 25058.12 25058.12 2.74E+08 -0.00055192
7/23/2018 25036.9 25081.45 24983.33 25044.29 25044.29 2.29E+08 0.00789203
7/24/2018 25092.43 25286.62 25092.43 25241.94 25241.94 2.75E+08 0.00682040
7/25/2018 25183.7 25432.87 25113.55 25414.1 25414.1 2.74E+08 0.00444520
7/26/2018 25468.55 25587.24 25463.16 25527.07 25527.07 2.98E+08 -0.00297761
7/27/2018 25520.52 25580.22 25370.07 25451.06 25451.06 3.3E+08 -0.00566697
7/30/2018 25439.32 25500.16 25287.38 25306.83 25306.83 2.97E+08 0.00428182
7/31/2018 25345.21 25490.98 25345.21 25415.19 25415.19 3.49E+08 -0.00320159
8/1/2018 25461.63 25488.8 25278.32 25333.82 25333.82 3.16E+08 -0.00030237
8/2/2018 25256.45 25360.48 25120.07 25326.16 25326.16 3.08E+08 0.00538652
8/3/2018 25360.37 25467.9 25325.17 25462.58 25462.58 2.39E+08 0.00155521
8/6/2018 25437.43 25540.02 25381.38 25502.18 25502.18 2.39E+08 0.00496940
8/7/2018 25551.65 25692.72 25551.65 25628.91 25628.91 2.4E+08 -0.00176208
8/8/2018 25615.72 25634.11 25557.48 25583.75 25583.75 2.18E+08 -0.00291277
8/9/2018 25589.79 25613.31 25492.69 25509.23 25509.23 2.15E+08 -0.00768702
8/10/2018 25401.19 25401.19 25222.88 25313.14 25313.14 2.34E+08 -0.00495558
8/13/2018 25327.19 25381.39 25153.93 25187.7 25187.7 2.2E+08 0.00445538
8/14/2018 25215.69 25339.51 25201.87 25299.92 25299.92 2.19E+08 -0.00543519
8/15/2018 25235.37 25235.37 24965.77 25162.41 25162.41 2.96E+08 0.01575049
8/16/2018 25294.97 25607.34 25294.97 25558.73 25558.73 3.42E+08 0.00432689
8/17/2018 25550.8 25728.16 25521.66 25669.32 25669.32 2.84E+08 0.00348155
8/20/2018 25727.7 25790.17 25716.41 25758.69 25758.69 2.49E+08 0.00246905
8/21/2018 25786.99 25888.82 25784.9 25822.29 25822.29 2.42E+08 -0.00343461
8/22/2018 25825.06 25836.16 25722.43 25733.6 25733.6 2E+08 -0.00297740
8/23/2018 25714.86 25762.56 25608.02 25656.98 25656.98 2.13E+08 0.00519816
8/24/2018 25688.58 25826.05 25688.58 25790.35 25790.35 2E+08 0.01005380
8/27/2018 25882.71 26067.57 25882.71 26049.64 26049.64 2.21E+08 0.00055198
8/28/2018 26092.7 26122.24 26037.85 26064.02 26064.02 2.11E+08 0.00232316
8/29/2018 26082.53 26167.94 26035.3 26124.57 26124.57 2.15E+08 -0.00526900
8/30/2018 26099.01 26104.37 25934.8 25986.92 25986.92 2.4E+08 -0.00085041
8/31/2018 25964.85 26028.83 25879.77 25964.82 25964.82 2.73E+08 -0.00047525
9/4/2018 25916.07 25971.77 25805.95 25952.48 25952.48 2.55E+08 0.00086735
9/5/2018 25919.84 26011.22 25871.04 25974.99 25974.99 2.89E+08 0.00080381
9/6/2018 25973.02 26073.68 25880.84 25995.87 25995.87 2.62E+08 -0.00305164
9/7/2018 25951.02 26002.99 25818.39 25916.54 25916.54 2.81E+08 -0.00229463
9/10/2018 25991.91 26039.96 25854.13 25857.07 25857.07 2.52E+08 0.00440847
9/11/2018 25841.14 26019.92 25754.32 25971.06 25971.06 2.66E+08 0.00107271
9/12/2018 25989.07 26145.72 25929.43 25998.92 25998.92 2.83E+08 0.00565679
9/13/2018 26083.94 26191.64 26067.08 26145.99 26145.99 2.61E+08 0.00033197
9/14/2018 26169.56 26211.11 26068.29 26154.67 26154.67 2.29E+08 -0.00353859
 9/17/2018 26151.66 26184.47 26030.35 26062.12 26062.12 2.3E+08 0.00709235
9/18/2018 26076.21 26317.34 26076.21 26246.96 26246.96 2.43E+08 0.00605018
9/19/2018 26287.84 26464.41 26280.76 26405.76 26405.76 2.51E+08 0.00951386
9/20/2018 26519.39 26697.49 26519.39 26656.98 26656.98 2.6E+08 0.00324566
9/21/2018 26726.25 26769.16 26680.37 26743.5 26743.5 6.58E+08 -0.00678480
9/24/2018 26705.25 26709.94 26548.68 26562.05 26562.05 2.55E+08 -0.00262931
9/25/2018 26601.58 26634.85 26475.58 26492.21 26492.21 2.34E+08 -0.00403634
9/26/2018 26536.86 26606.09 26349.34 26385.28 26385.28 2.63E+08 0.00207125
9/27/2018 26418.27 26557.01 26379.95 26439.93 26439.93 2.26E+08 0.00069519
9/28/2018 26407.66 26515.76 26383.57 26458.31 26458.31 2.64E+08 0.00729073
10/1/2018 26598.36 26737.98 26596.05 26651.21 26651.21 2.38E+08 0.00460499
10/2/2018 26648.91 26824.78 26627.66 26773.94 26773.94 2.58E+08 0.00203374
10/3/2018 26833.47 26951.81 26789.08 26828.39 26828.39 2.8E+08 -0.00748871
10/4/2018 26784.08 26793.82 26471.61 26627.48 26627.48 2.9E+08 -0.00677607
10/5/2018 26632.77 26676.16 26301.81 26447.05 26447.05 2.67E+08 0.00150219
10/8/2018 26399.45 26529.35 26223.09 26486.78 26486.78 2.73E+08 -0.00212215
10/9/2018 26469.19 26539.94 26324.16 26430.57 26430.57 2.83E+08 -0.03147227
10/10/2018 26441.73 26487.87 25567.1 25598.74 25598.74 4.38E+08 -0.02132566
10/11/2018 25518.39 25683.64 24899.77 25052.83 25052.83 5.23E+08 0.01146218
10/12/2018 25407.63 25467.55 25000.83 25339.99 25339.99 3.98E+08 -0.00352958
10/15/2018 25332.46 25482.42 25243.88 25250.55 25250.55 2.87E+08 0.02169731
10/16/2018 25351.53 25817.68 25351.53 25798.42 25798.42 3.06E+08 -0.00355604
10/17/2018 25705.87 25810.09 25479.16 25706.68 25706.68 2.98E+08 -0.01272939
10/18/2018 25645.56 25691.46 25236.01 25379.45 25379.45 3.28E+08 0.00255682
10/19/2018 25421.09 25608.71 25350.02 25444.34 25444.34 3.51E+08 -0.00498852
10/22/2018 25492.14 25561.34 25236.05 25317.41 25317.41 3.15E+08 -0.00497604
10/23/2018 25038.46 25307.7 24768.79 25191.43 25191.43 4.36E+08 -0.02413558
10/24/2018 25172.88 25306.23 24533.19 24583.42 24583.42 4.96E+08 0.01631713
10/25/2018 24736.54 25104.29 24645.56 24984.55 24984.55 4.4E+08 -0.01185694
10/26/2018 24770.25 24916.16 24445.19 24688.31 24688.31 5.05E+08 -0.00993955
10/29/2018 24818.98 25040.58 24122.23 24442.92 24442.92 4.44E+08 0.01766240
10/30/2018 24482.04 24906.68 24415.69 24874.64 24874.64 4.7E+08 0.00969337
10/31/2018 25008.82 25336.55 25008.82 25115.76 25115.76 4.49E+08 0.01055037
11/1/2018 25142.08 25396.47 25108.11 25380.74 25380.74 3.84E+08 -0.00433046
11/2/2018 25443.6 25578.98 25078.72 25270.83 25270.83 4.29E+08 0.00755294
11/5/2018 25261.47 25507.35 25261.47 25461.7 25461.7 3.35E+08 0.00680672
11/6/2018 25452.83 25651.86 25444.9 25635.01 25635.01 2.65E+08 0.02127134
11/7/2018 25788.46 26200.14 25765.88 26180.3 26180.3 3.62E+08 0.00041710
11/8/2018 26139.59 26277.82 26081.9 26191.22 26191.22 2.96E+08 -0.00770945
11/9/2018 26149.11 26161.49 25882.91 25989.3 25989.3 3.24E+08 -0.02316804
11/12/2018 25959.33 25966.71 25340.51 25387.18 25387.18 3.47E+08 -0.00396615
11/13/2018 25321.21 25511.03 25193.78 25286.49 25286.49 3.4E+08 -0.00814626
11/14/2018 25388.08 25501.29 24935.82 25080.5 25080.5 3.84E+08 0.00832398
11/15/2018 25061.48 25354.56 24787.79 25289.27 25289.27 3.93E+08 0.00490133
11/16/2018 25242.35 25510.23 25147.8 25413.22 25413.22 3.54E+08 -0.01557383
11/19/2018 25392.61 25392.61 24900.98 25017.44 25017.44 3.58E+08 -0.02205657
11/20/2018 24618.68 24707.26 24368.98 24465.64 24465.64 4.46E+08 -0.00003888
11/21/2018 24541.65 24669.79 24463.28 24464.69 24464.69 2.89E+08 -0.00730605
11/23/2018 24336.4 24408.8 24268.74 24285.95 24285.95 1.56E+08 0.01458831
11/26/2018 24364.13 24673.29 24364.13 24640.24 24640.24 3.06E+08 0.00440297
11/27/2018 24557.02 24750.73 24416.03 24748.73 24748.73 3.08E+08 0.02495882
11/28/2018 24832.84 25368.93 24832.84 25366.43 25366.43 3.62E+08 -0.00108765
11/29/2018 25343.65 25479.04 25202.79 25338.84 25338.84 3.05E+08 0.00787807
11/30/2018 25307.14 25549.71 25250.97 25538.46 25538.46 4.82E+08 0.01127589
12/3/2018 25779.57 25980.21 25670.51 25826.43 25826.43 3.88E+08 -0.03095121
12/4/2018 25752.56 25773.12 25008.11 25027.07 25027.07 4.19E+08 -0.00317258
12/6/2018 24737.42 24951.01 24242.22 24947.67 24947.67 4.72E+08 -0.02239571
12/7/2018 24918.82 25095.62 24284.78 24388.95 24388.95 3.98E+08 0.00140681
12/10/2018 24360.95 24500.81 23881.37 24423.26 24423.26 3.9E+08 -0.00217086
12/11/2018 24719.91 24791.26 24221.06 24370.24 24370.24 3.43E+08 0.00644349
12/12/2018 24509.09 24828.29 24509.09 24527.27 24527.27 3.44E+08 0.00285851
12/13/2018 24575.86 24740.96 24473.29 24597.38 24597.38 3E+08 -0.02020016
12/14/2018 24408.04 24431.14 24033.79 24100.51 24100.51 4.17E+08 -0.02105886
12/17/2018 23986.83 24088.08 23456.88 23592.98 23592.98 4.67E+08 0.00350359
12/18/2018 23769.13 23927.77 23516.02 23675.64 23675.64 4.08E+08 -0.01486678
12/19/2018 23693.33 24057.34 23162.64 23323.66 23323.66 5.04E+08 -0.01989656
12/20/2018 23224.12 23282.2 22644.31 22859.6 22859.6 5.77E+08 -0.01812064
12/21/2018 22871.74 23254.59 22396.34 22445.37 22445.37 9.01E+08 -0.02910043
12/24/2018 22317.28 22339.87 21792.2 21792.2 21792.2 3.08E+08 0.04984582
12/26/2018 21857.73 22878.92 21712.53 22878.45 22878.45 4.33E+08 0.01138063
12/27/2018 22629.06 23138.89 22267.42 23138.82 23138.82 4.08E+08 -0.00330267
12/28/2018 23213.61 23381.88 22981.33 23062.4 23062.4 3.37E+08 0.01149319
12/31/2018 23153.94 23333.18 23118.3 23327.46 23327.46 2.89E+08 0.00080503
1/2/2019 23058.61 23413.47 22928.59 23346.24 23346.24 3.22E+08 -0.02827091
1/3/2019 23176.39 23176.39 22638.41 22686.22 22686.22 4.24E+08 0.03292481
1/4/2019 22894.92 23518.64 22894.92 23433.16 23433.16 3.96E+08 0.00419019
1/7/2019 23474.26 23687.74 23301.59 23531.35 23531.35 3.34E+08 0.01088334
1/8/2019 23680.32 23864.65 23581.45 23787.45 23787.45 3.17E+08 0.00385371
1/9/2019 23844.27 23985.45 23776.56 23879.12 23879.12 3.25E+08 0.00514260
1/10/2019 23811.11 24014.78 23703.25 24001.92 24001.92 3.38E+08 -0.00024876
1/11/2019 23940.01 23996.32 23798.16 23995.95 23995.95 2.63E+08 -0.00358850
1/14/2019 23880.53 23964.9 23765.24 23909.84 23909.84 2.78E+08 0.00651405
1/15/2019 23914.11 24099.14 23887.93 24065.59 24065.59 2.92E+08 0.00588269
1/16/2019 24139.91 24288.61 24119.72 24207.16 24207.16 3.03E+08 0.00673104
1/17/2019 24147.09 24474.46 24088.9 24370.1 24370.1 2.89E+08 0.01379765
1/18/2019 24534.19 24750.22 24459.03 24706.35 24706.35 3.73E+08 -0.01221828
1/22/2019 24607.76 24607.76 24244.31 24404.48 24404.48 3.38E+08 0.00701259
1/23/2019 24577.25 24700.98 24307.17 24575.62 24575.62 3.19E+08 -0.00091061
1/24/2019 24579.96 24626.3 24422.73 24553.24 24553.24 3.2E+08 0.00749225
1/25/2019 24687.21 24860.15 24676.75 24737.2 24737.2 3.77E+08 -0.00844795
1/28/2019 24596.98 24596.98 24323.94 24528.22 24528.22 3.47E+08 0.00210942
1/29/2019 24519.62 24674.87 24504.04 24579.96 24579.96 3.31E+08 0.01769321
1/30/2019 24826.52 25109.62 24790.9 25014.86 25014.86 3.97E+08 -0.00060722
1/31/2019 24954.48 25049.62 24842.09 24999.67 24999.67 5.07E+08 0.00256886
 2/1/2019 25025.31 25193.15 24982.49 25063.89 25063.89 3.72E+08 0.00700125
2/4/2019 25062.12 25239.91 24977.67 25239.37 25239.37 2.99E+08 0.00682071
2/5/2019 25287.93 25427.32 25287.65 25411.52 25411.52 3.11E+08 -0.00083501
2/6/2019 25371.57 25439.04 25312.06 25390.3 25390.3 2.48E+08 -0.00869511
2/7/2019 25265.81 25314.26 25000.52 25169.53 25169.53 2.95E+08 -0.00251094
2/8/2019 25042.36 25106.39 24883.04 25106.33 25106.33 2.48E+08 -0.00211981
2/11/2019 25142.81 25196.75 25009.1 25053.11 25053.11 2.42E+08 0.01487442
2/12/2019 25152.03 25458.98 25152.03 25425.76 25425.76 2.78E+08 0.00462168
2/13/2019 25480.86 25625.95 25480.86 25543.27 25543.27 2.63E+08 -0.00406678
2/14/2019 25460.65 25558.9 25308.09 25439.39 25439.39 3.13E+08 0.01744772
2/15/2019 25564.63 25883.72 25564.63 25883.25 25883.25 3.29E+08 0.00031180
2/19/2019 25849.85 25961.44 25820.01 25891.32 25891.32 2.81E+08 0.00243785
2/20/2019 25872.26 25986.2 25846.48 25954.44 25954.44 2.88E+08 -0.00399965
2/21/2019 25922.41 25938.88 25762.21 25850.63 25850.63 2.56E+08 0.00700871
2/22/2019 25906.27 26052.9 25906.27 26031.81 26031.81 2.8E+08 0.00231020
2/25/2019 26126.15 26241.42 26080.66 26091.95 26091.95 2.82E+08 -0.00130189
2/26/2019 26051.61 26155.29 25966.01 26057.98 26057.98 2.58E+08 -0.00279455
2/27/2019 25995.6 26039.68 25877.24 25985.16 25985.16 2.55E+08 -0.00266153
2/28/2019 25984.28 26029.21 25896.56 25916 25916 3.39E+08 0.00425684
3/1/2019 26019.67 26143.92 25914.37 26026.32 26026.32 2.9E+08 -0.00794080
3/4/2019 26122.19 26155.98 25611.55 25819.65 25819.65 2.96E+08 -0.00050425
3/5/2019 25829.07 25877.15 25725.63 25806.63 25806.63 2.52E+08 -0.00516030
3/6/2019 25818.76 25837.61 25633.71 25673.46 25673.46 2.56E+08 -0.00779912
3/7/2019 25645.45 25645.45 25352.55 25473.23 25473.23 2.89E+08 -0.00090253
3/8/2019 25347.38 25466.14 25252.46 25450.24 25450.24 2.71E+08 0.00788364
3/11/2019 25208 25661.63 25208 25650.88 25650.88 3.1E+08 -0.00375117
3/12/2019 25600.3 25675.44 25522.17 25554.66 25554.66 3.18E+08 0.00580053
3/13/2019 25637.23 25776.49 25571.31 25702.89 25702.89 3.31E+08 0.00027424
3/14/2019 25692.31 25752.84 25621.31 25709.94 25709.94 3.03E+08 0.00540373
3/15/2019 25720.96 25927.91 25649.7 25848.87 25848.87 6.17E+08 0.00252353
3/18/2019 25801.88 25924.77 25785.66 25914.1 25914.1 4E+08 -0.00103105
3/19/2019 25987.87 26109.68 25814.92 25887.38 25887.38 3.42E+08 -0.00547413
3/20/2019 25867.79 25929.52 25670.63 25745.67 25745.67 3.22E+08 0.00842238
3/21/2019 25688.44 26009.9 25657.78 25962.51 25962.51 3.35E+08 -0.01772515
3/22/2019 25844.65 25877.01 25501.45 25502.32 25502.32 3.87E+08 0.00056896
3/25/2019 25490.72 25603.27 25372.26 25516.83 25516.83 3.03E+08 0.00552186
3/26/2019 25649.56 25796.29 25544.78 25657.73 25657.73 3.05E+08 -0.00125267
3/27/2019 25676.34 25758.17 25425.27 25625.59 25625.59 2.7E+08 0.00358513
3/28/2019 25693.32 25743.41 25576.69 25717.46 25717.46 2.37E+08 0.00821305
3/29/2019 25827.31 25949.32 25771.67 25928.68 25928.68 3.01E+08 0.01271720
4/1/2019 26075.1 26280.9 26071.69 26258.42 26258.42 2.96E+08 -0.00301957
4/2/2019 26213.55 26221.24 26122.31 26179.13 26179.13 2.51E+08 0.00148974
4/3/2019 26238.03 26282.17 26138.47 26218.13 26218.13 2.72E+08 0.00635057
4/4/2019 26213.42 26398.9 26212.78 26384.63 26384.63 2.33E+08 0.00152965
4/5/2019 26427.56 26487.57 26370.82 26424.99 26424.99 2.3E+08 -0.00317770
4/8/2019 26312.67 26344.65 26246.03 26341.02 26341.02 2.29E+08 -0.00722977
4/9/2019 26243.54 26246.34 26103.14 26150.58 26150.58 2.44E+08 0.00025162
4/10/2019 26173.71 26209.49 26101.24 26157.16 26157.16 2.03E+08 -0.00053941
4/11/2019 26188.21 26229.88 26062.59 26143.05 26143.05 2.12E+08 0.01029910
4/12/2019 26357.79 26436.68 26309.72 26412.3 26412.3 3.7E+08 -0.00104236
4/15/2019 26407.76 26424.85 26316.42 26384.77 26384.77 2.51E+08 0.00257310
4/16/2019 26482.19 26530.71 26397.19 26452.66 26452.66 3.02E+08 -0.00011799
4/17/2019 26468.53 26501.02 26391.86 26449.54 26449.54 3.68E+08 0.00415886
4/18/2019 26463.37 26602.42 26444.53 26559.54 26559.54 3.33E+08 -0.00182564
4/22/2019 26510.77 26553.05 26458.61 26511.05 26511.05 2.33E+08 0.00548224
4/23/2019 26513.83 26695.96 26503.56 26656.39 26656.39 3.12E+08 -0.00222610
4/24/2019 26652.56 26680.58 26582.86 26597.05 26597.05 2.83E+08 -0.00507465
4/25/2019 26426.37 26536.48 26310.28 26462.08 26462.08 2.97E+08 0.00307043
4/26/2019 26454.62 26543.56 26392.55 26543.33 26543.33 3.17E+08 0.00041670
4/29/2019 26559.87 26602.54 26520.75 26554.39 26554.39 2.79E+08 0.00145059
4/30/2019 26594.56 26614.04 26419.47 26592.91 26592.91 3.4E+08 -0.00612079
5/1/2019 26639.06 26689.39 26426.38 26430.14 26430.14 3.04E+08 -0.00462924
5/2/2019 26407.15 26454.69 26180.36 26307.79 26307.79 2.88E+08 0.00749436
5/3/2019 26379.14 26534.96 26370.09 26504.95 26504.95 2.49E+08 -0.00250779
5/6/2019 26160.62 26476.27 26033.95 26438.48 26438.48 2.83E+08 -0.01790536
5/7/2019 26276.9 26276.9 25789.71 25965.09 25965.09 3.35E+08 0.00008628
5/8/2019 25933.79 26118.1 25889.41 25967.33 25967.33 2.76E+08 -0.00535175
5/9/2019 25878.85 25884.89 25517.39 25828.36 25828.36 3.35E+08 0.00441413
5/10/2019 25763.72 26019.32 25469.86 25942.37 25942.37 2.95E+08 -0.02379809
5/13/2019 25568.06 25568.06 25222.51 25324.99 25324.99 3.61E+08 0.00817614
5/14/2019 25384.03 25688.96 25384.03 25532.05 25532.05 2.92E+08 0.00454209
5/15/2019 25400.13 25724.89 25341.94 25648.02 25648.02 2.71E+08 0.00836946
5/16/2019 25692.14 25957.63 25692.14 25862.68 25862.68 3.21E+08 -0.00381552
5/17/2019 25719.95 25948.74 25657.78 25764 25764 2.84E+08 -0.00326423
5/20/2019 25655.31 25751.71 25560.55 25679.9 25679.9 2.8E+08 0.00768810
5/21/2019 25782.34 25898.27 25779.61 25877.33 25877.33 2.61E+08 -0.00389224
5/22/2019 25818.46 25878.21 25755.11 25776.61 25776.61 2.42E+08 -0.01110071
5/23/2019 25657.99 25657.99 25328.09 25490.47 25490.47 3.17E+08 0.00373546
5/24/2019 25551.07 25670.81 25496.2 25585.69 25585.69 2.01E+08 -0.00929895
5/28/2019 25616.55 25717.63 25342.28 25347.77 25347.77 3.59E+08
Rand log Rand net Rand log Rand net
-0.00099054 MIN -0.04604885
0.00643040 Mean 0.0004138169 Mean 0.000372786 MAX 0.04984582
0.00293312 Standard Error 0.0004041033 Standard E0.000405096 PAS 0.006392978
-0.00104977 Median 0.0009729278 Median 0.000972455
-0.00225937 Mode #N/A Mode #N/A Bin range
0.00177070 Standard Deviat 0.0090450553 Standard D0.009067269 -0.04604885
0.00041740 Sample Varianc 0.000081813 Sample Var8.22154E-05 -0.03965587
0.00421352 Kurtosis 5.128087286 Kurtosis 5.161376741 -0.03326290
-0.00170797 Skewness -0.573301379 Skewness -0.6644762 -0.02686992
0.00436052 Range 0.0958946696 Range 0.095786129 -0.02047694
0.00215862 Minimum -0.046048851 Minimum -0.04714282 -0.01408396
-0.00068610 Maximum 0.0498458182 Maximum 0.048643314 -0.00769098
0.00114069 Sum 0.2073222451 Sum 0.186765918 -0.00129801
0.00674437 Count 501 Count 501 0.00509497
-0.00287699 0 0 0.01148795
-0.00266395 0.01788093
-0.00059524 0.02427391
-0.00011821 0.03066688
0.00069110 0.03705986
-0.00462970 0.04345284
0.00673209
-0.00784158
0.00293652 Bin Frequency
0.00605381 -0.04604885 1 Histogramă randamente nete
-0.00005120 -0.03965587 1 250
-0.00738964 -0.03326290 0
0.00441335 -0.02686992 5 200
-0.00027183 -0.02047694 9
0.00002573 -0.01408396 14 150
0.00573205 -0.00769098 29
0.00097245 -0.00129801 111 100
0.00391984 0.00509497 215
-0.00037070 0.01148795 81 50
-0.00254558 0.01788093 27
0.00305537 0.02427391 4 0
-0.00133961 0.03066688 2 85 8 7 90 9 2 9 4 96 9 8 01 97 95 93 91 88
-0.00146829 0.03705986 1 0 48 6 5 5 2 62 8 69 4 7 6 0 83 6 9 0 2 98 09 4 4 8 7 88 0 2 7 3 66 6 0
6 9 3 6 0 4 7 1 5 1 7 4 0 7
-0.00310492 0.04345284 0 .04 .03 .03 .02 .02 .01 .00 .00 .00 .01 .01 .02 .03 .03
-0 -0 -0 -0 -0 -0 -0 -0 0 0 0 0 0 0
0.00464956 More 1
0.00450463
0.00393224 Bin Frequency
0.00154766 -0.04714282 1
0.00278164 -0.04075707 1 Histogramă randamente logaritm
0.00332007 -0.03437133 0 250
0.00237927 -0.02798559 5
0.00044772 -0.02159985 7 200

150

100
 Histogramă randamente logaritm
250

200
0.00302414 -0.01521411 13
0.00115850 -0.00882836 22 150
-0.00149671 -0.00244262 93
100
-0.00166043 0.00394312 211
-0.00932688 0.01032886 106 50
0.00065491 0.01671460 29
0.00617490 0.02310035 9 0
0.00024001 0.02948609 2 2 7 3 9 5 1 6 2 2 6 0 5 9
4 2 8 57 0 7 1 3 85 5 9 9 8 14 1 2 8 3 42 6 4 3 1 2 8 8 1 4 6 0 0 3 8 6 0
0.00117568 0.03587183 1 7 1 07 4 3 7 9 1 5 52 8 8 2 4 3 9 03 6 7 31 9 4 5 8
-0.01252489 0.04225757 0 .04 .04 .03 .02 .02 .01 .00 .00 .00 .01 .01 .02 .02 .03
-0 -0 -0 -0 -0 -0 -0 -0 0 0 0 0 0 0
-0.00351044 More 1
0.00134815
0.00899659
-0.00401725
-0.00131617
0.00138860
-0.00024160
0.00260883
0.00123683
0.00253966
0.00179631
-0.01071091
0.00249444
-0.00104887
0.00059702
0.01183820
0.00278386
0.00177610
0.00204234
0.00291688
0.00282557
0.00176507
0.00186628
-0.00238362
-0.00043126
-0.00239665
-0.00052801
0.00252731
0.00181067
0.00106687
0.00678386
0.00371999
0.00088164
0.00500694
-0.00007555
-0.00055341
0.00305360
 0.00184716
-0.00139480
0.00134365
0.00371996
0.00176168
0.00694012
0.00023486
0.00712353
-0.00234622
0.00718386
-0.00480206
0.00305577
0.00142330
-0.00365301
0.00121988
0.00246814
0.00346104
0.00097458
0.00039206
0.00037408
0.00026014
-0.00431343
-0.00169475
0.00074638
-0.00129046
-0.00592072
0.00800696
-0.00427709
0.00308152
0.00682674
-0.00274425
0.00135122
0.00096689
0.01079493
0.00435222
0.01375874
-0.00168068
0.00240969
-0.00451449
-0.00164442
0.00291900
0.00484872
0.00233476
0.00485865
0.00328493
-0.00312745
0.00582096
 0.00568156
-0.00151167
-0.00113576
0.00224762
-0.00113971
-0.00031715
0.00113447
0.00254814
-0.00477389
0.00423021
0.00396690
0.00609833
0.00876455
-0.00050887
0.00405776
-0.00065688
0.00807166
0.00889333
-0.00040042
0.01243708
-0.00375344
0.00206990
0.00546526
-0.00014455
0.00157477
0.00534412
0.00844842
-0.00668088
-0.01380886
0.00277638
0.00142618
-0.02575195
-0.04714282
0.02302321
-0.00077982
-0.04237795
0.01375381
0.01682150
0.00159132
0.01021696
0.01225231
0.00075414
-0.01014795
-0.00671073
0.00661981
0.01382527
0.01565242
-0.01170766
-0.01510084
-0.01693168
-0.00288603
0.01362822
0.00037619
-0.00333135
0.00377699
0.01754060
-0.00622126
-0.00683784
-0.01000348
0.00465594
0.00292450
-0.01354408
0.00471682
-0.00181985
-0.02978908
-0.01788558
0.02804789
-0.01435257
-0.00038951
0.01062289
-0.01922346
0.01632544
0.00956333
0.00988002
-0.02363796
0.00193438
0.01772835
-0.00899439
0.01206452
-0.00503286
0.00870165
0.00865456
-0.00155691
-0.00336672
-0.00822150
-0.00058268
-0.01751784
0.00248189
0.00985460
-0.00045855
-0.00610795
-0.00265631
-0.00724933
0.00021607
 0.01379316
0.00390008
0.00011867
0.00745680
0.00799444
0.00369737
0.00274440
-0.00778138
0.00252730
-0.00222094
0.00004489
0.01199326
-0.00717705
0.00210777
-0.00302024
-0.00236740
-0.01594839
0.01249598
-0.01026581
0.00894466
0.00721874
-0.00055263
0.01387151
0.00377153
0.00297161
0.00022833
-0.00006240
-0.00473186
-0.00102781
-0.00337526
-0.00411398
-0.01156274
-0.00171847
-0.00798471
0.00486074
-0.01343723
0.00124891
-0.00683958
0.00407423
0.00228345
0.00147265
-0.00546016
0.00749701
0.00408661
0.01300402
0.00575781
-0.00883563
 0.00904550
0.00378500
0.00179496
0.00221310
0.00315579
-0.00536328
-0.00025461
-0.00055207
0.00786106
0.00679725
0.00443535
-0.00298206
-0.00568309
0.00427268
-0.00320673
-0.00030241
0.00537207
0.00155400
0.00495709
-0.00176363
-0.00291702
-0.00771671
-0.00496790
0.00444548
-0.00545001
0.01562774
0.00431756
0.00347551
0.00246601
-0.00344052
-0.00298184
0.00518470
0.01000360
0.00055183
0.00232046
-0.00528293
-0.00085077
-0.00047537
0.00086697
0.00080349
-0.00305631
-0.00229726
0.00439879
0.00107213
0.00564085
0.00033192
-0.00354487
 0.00706732
0.00603195
0.00946889
0.00324041
-0.00680792
-0.00263277
-0.00404451
0.00206910
0.00069495
0.00726428
0.00459442
0.00203167
-0.00751690
-0.00679913
0.00150106
-0.00212441
-0.03197817
-0.02155634
0.01139699
-0.00353582
0.02146528
-0.00356238
-0.01281111
0.00255355
-0.00500101
-0.00498846
-0.02443162
0.01618544
-0.01192779
-0.00998927
0.01750824
0.00964669
0.01049510
-0.00433986
0.00752456
0.00678365
0.02104826
0.00041702
-0.00773932
-0.02344063
-0.00397404
-0.00817962
0.00828952
0.00488936
-0.01569638
-0.02230345
-0.00003888
-0.00733287
0.01448293
0.00439331
0.02465244
-0.00108824
0.00784720
0.01121279
-0.03144032
-0.00317762
-0.02265030
0.00140582
-0.00217322
0.00642282
0.00285443
-0.02040698
-0.02128376
0.00349747
-0.01497840
-0.02009716
-0.01828682
-0.02953225
0.04864331
0.01131635
-0.00330814
0.01142764
0.00080471
-0.02867823
0.03239440
0.00418144
0.01082454
0.00384630
0.00512942
-0.00024879
-0.00359495
0.00649293
0.00586545
0.00670849
0.01370332
-0.01229354
0.00698812
-0.00091103
0.00746432
-0.00848383
0.00210719
0.01753851
-0.00060740
0.00256557
 0.00697685
0.00679755
-0.00083535
-0.00873313
-0.00251410
-0.00212206
0.01476488
0.00461103
-0.00407507
0.01729726
0.00031175
0.00243488
-0.00400767
0.00698427
0.00230753
-0.00130273
-0.00279846
-0.00266507
0.00424781
-0.00797250
-0.00050438
-0.00517366
-0.00782969
-0.00090293
0.00785273
-0.00375822
0.00578377
0.00027421
0.00538919
0.00252035
-0.00103158
-0.00548917
0.00838711
-0.01788412
0.00056880
0.00550667
-0.00125345
0.00357872
0.00817950
0.01263702
-0.00302414
0.00148863
0.00633049
0.00152849
-0.00318276
-0.00725603
0.00025159
-0.00053955
0.01024643
-0.00104291
0.00256979
-0.00011799
0.00415024
-0.00182731
0.00546726
-0.00222858
-0.00508757
0.00306573
0.00041661
0.00144954
-0.00613960
-0.00463999
0.00746642
-0.00251094
-0.01806760
0.00008627
-0.00536612
0.00440442
-0.02408584
0.00814289
0.00453180
0.00833463
-0.00382282
-0.00326957
0.00765870
-0.00389983
-0.01116278
0.00372851
-0.00934245
 Rand log
-0.04714282
0.04864331
0.006385742

Bin range
-0.04714282
-0.04075707
-0.03437133
-0.02798559
-0.02159985
-0.01521411
-0.00882836
-0.00244262
0.00394312
0.01032886
0.01671460
0.02310035
0.02948609
0.03587183
0.04225757

ă randamente nete

8 1 7 5 3 1 8 6 4 re
09 80 49 79 09 39 68 98 28 Mo
6 9 1 2 9 5 09 1 4 8 7 88 4 2 7 0 66 7 0 5 3 45
0 0 0 0 01 0 1 02 0 3 03 0 4
0 . 0 . 0. 0 . 0. 0 . 0. 0 .

ndamente logaritmice
ndamente logaritmice

36 62 12 86 60 35 09 83 57 ore
2 8 4 42 94 3 3 2 8 71 4 1 0 0 48 6 87 1 2 5 7 M
2 3 0 6 3 9 5 2
0 0 0 0 01 0 1 0 2 0 2 0 3 04
0 . 0 . 0. 0 . 0. 0 . 0 . 0.