Date Open High Low Close Adj Close Volume Rnet

5/30/2017 2411.67 2415.26 2409.43 2412.91 2412.91 3.2E+09 -0.00045997

5/31/2017 2415.63 2415.99 2403.59 2411.8 2411.8 4.52E+09 0.00757111
6/1/2017 2415.65 2430.06 2413.54 2430.06 2430.06 3.86E+09 0.00370773
6/2/2017 2431.28 2440.23 2427.71 2439.07 2439.07 3.46E+09 -0.00121766
6/5/2017 2437.83 2439.55 2434.32 2436.1 2436.1 2.91E+09 -0.00277904
6/6/2017 2431.92 2436.21 2428.12 2429.33 2429.33 3.36E+09 0.00156826
6/7/2017 2432.03 2435.28 2424.75 2433.14 2433.14 3.57E+09 0.00026720
6/8/2017 2434.27 2439.27 2427.94 2433.79 2433.79 3.73E+09 -0.00082999
6/9/2017 2436.39 2446.2 2415.7 2431.77 2431.77 4.03E+09 -0.00097876
6/12/2017 2425.88 2430.38 2419.97 2429.39 2429.39 4.03E+09 0.00451151
6/13/2017 2434.15 2441.49 2431.28 2440.35 2440.35 3.28E+09 -0.00099583
6/14/2017 2443.75 2443.75 2428.34 2437.92 2437.92 3.56E+09 -0.00223960
6/15/2017 2424.14 2433.95 2418.53 2432.46 2432.46 3.35E+09 0.00028364
6/16/2017 2431.24 2433.15 2422.88 2433.15 2433.15 5.28E+09 0.00834723
6/19/2017 2442.55 2453.82 2441.79 2453.46 2453.46 3.26E+09 -0.00669664
6/20/2017 2450.66 2450.66 2436.6 2437.03 2437.03 3.42E+09 -0.00058264
6/21/2017 2439.31 2442.23 2430.74 2435.61 2435.61 3.59E+09 -0.00045578
6/22/2017 2437.4 2441.62 2433.27 2434.5 2434.5 3.47E+09 0.00156092
6/23/2017 2434.65 2441.4 2431.11 2438.3 2438.3 5.28E+09 0.00031580
6/26/2017 2443.32 2450.42 2437.03 2439.07 2439.07 3.24E+09 -0.00807282
6/27/2017 2436.34 2440.15 2419.38 2419.38 2419.38 3.56E+09 0.00880807
6/28/2017 2428.7 2442.97 2428.02 2440.69 2440.69 3.5E+09 -0.00860002
6/29/2017 2442.38 2442.73 2405.7 2419.7 2419.7 3.9E+09 0.00153323
6/30/2017 2429.2 2432.71 2421.65 2423.41 2423.41 3.36E+09 0.00231083
7/3/2017 2431.39 2439.17 2428.69 2429.01 2429.01 1.96E+09 0.00145328
7/5/2017 2430.78 2434.9 2422.05 2432.54 2432.54 3.37E+09 -0.00936882
7/6/2017 2423.44 2424.28 2407.7 2409.75 2409.75 3.36E+09 0.00640313
7/7/2017 2413.52 2426.92 2413.52 2425.18 2425.18 2.9E+09 0.00092777
7/10/2017 2424.51 2432 2422.27 2427.43 2427.43 3E+09 -0.00078268
7/11/2017 2427.35 2429.3 2412.79 2425.53 2425.53 3.11E+09 0.00730561
7/12/2017 2435.75 2445.76 2435.75 2443.25 2443.25 3.17E+09 0.00187458
7/13/2017 2444.99 2449.32 2441.69 2447.83 2447.83 3.07E+09 0.00467350
7/14/2017 2449.16 2463.54 2446.69 2459.27 2459.27 2.74E+09 -0.00005291
7/17/2017 2459.5 2462.82 2457.16 2459.14 2459.14 2.79E+09 0.00059786
7/18/2017 2455.88 2460.92 2450.34 2460.61 2460.61 2.96E+09 0.00537264
7/19/2017 2463.85 2473.83 2463.85 2473.83 2473.83 3.06E+09 -0.00015366
7/20/2017 2475.56 2477.62 2468.43 2473.45 2473.45 3.18E+09 -0.00036787
7/21/2017 2467.4 2472.54 2465.06 2472.54 2472.54 3.06E+09 -0.00106373
7/24/2017 2472.04 2473.1 2466.32 2469.91 2469.91 3.01E+09 0.00292317
7/25/2017 2477.88 2481.24 2474.91 2477.13 2477.13 4.11E+09 0.00028266
7/26/2017 2479.97 2481.69 2474.94 2477.83 2477.83 3.56E+09 -0.00097269
7/27/2017 2482.76 2484.04 2459.93 2475.42 2475.42 4E+09 -0.00134112
7/28/2017 2469.12 2473.53 2464.66 2472.1 2472.1 3.29E+09 -0.00072815
7/31/2017 2475.94 2477.96 2468.53 2470.3 2470.3 3.47E+09 0.00244912
8/1/2017 2477.1 2478.51 2471.14 2476.35 2476.35 3.46E+09 0.00049265
8/2/2017 2480.38 2480.38 2466.48 2477.57 2477.57 3.48E+09 -0.00218365
 8/3/2017 2476.03 2476.03 2468.85 2472.16 2472.16 3.65E+09 0.00188910
8/4/2017 2476.88 2480 2472.08 2476.83 2476.83 3.24E+09 0.00164720
8/7/2017 2477.14 2480.95 2475.88 2480.91 2480.91 2.93E+09 -0.00241443
8/8/2017 2478.35 2490.87 2470.32 2474.92 2474.92 3.34E+09 -0.00036361
8/9/2017 2465.35 2474.41 2462.08 2474.02 2474.02 3.31E+09 -0.01447444
8/10/2017 2465.38 2465.38 2437.75 2438.21 2438.21 3.62E+09 0.00127557
8/11/2017 2441.04 2448.09 2437.85 2441.32 2441.32 3.16E+09 0.01004375
8/14/2017 2454.96 2468.22 2454.96 2465.84 2465.84 2.82E+09 -0.00049881
8/15/2017 2468.66 2468.9 2461.61 2464.61 2464.61 2.91E+09 0.00142010
8/16/2017 2468.63 2474.93 2463.86 2468.11 2468.11 2.95E+09 -0.01543695
8/17/2017 2462.95 2465.02 2430.01 2430.01 2430.01 3.14E+09 -0.00183537
8/18/2017 2427.64 2440.27 2420.69 2425.55 2425.55 3.42E+09 0.00116265
8/21/2017 2425.5 2430.58 2417.35 2428.37 2428.37 2.79E+09 0.00994078
8/22/2017 2433.75 2454.77 2433.67 2452.51 2452.51 2.78E+09 -0.00345359
8/23/2017 2444.88 2448.91 2441.42 2444.04 2444.04 2.79E+09 -0.00207446
8/24/2017 2447.91 2450.39 2436.19 2438.97 2438.97 2.85E+09 0.00167287
8/25/2017 2444.72 2453.96 2442.22 2443.05 2443.05 2.59E+09 0.00048707
8/28/2017 2447.35 2449.12 2439.03 2444.24 2444.24 2.68E+09 0.00084282
8/29/2017 2431.94 2449.19 2428.2 2446.3 2446.3 2.74E+09 0.00461515
8/30/2017 2446.06 2460.31 2443.77 2457.59 2457.59 2.63E+09 0.00572098
8/31/2017 2462.65 2475.01 2462.65 2471.65 2471.65 3.35E+09 0.00198254
9/1/2017 2474.42 2480.38 2473.85 2476.55 2476.55 2.71E+09 -0.00755081
9/5/2017 2470.35 2471.97 2446.55 2457.85 2457.85 3.49E+09 0.00312873
9/6/2017 2463.83 2469.64 2459.2 2465.54 2465.54 3.37E+09 -0.00017844
9/7/2017 2468.06 2468.62 2460.29 2465.1 2465.1 3.35E+09 -0.00148885
9/8/2017 2462.25 2467.11 2459.4 2461.43 2461.43 3.3E+09 0.01083930
9/11/2017 2474.52 2488.95 2474.52 2488.11 2488.11 3.29E+09 0.00336395
9/12/2017 2491.94 2496.77 2490.37 2496.48 2496.48 3.23E+09 0.00075712
9/13/2017 2493.89 2498.37 2492.14 2498.37 2498.37 3.37E+09 -0.00110072
9/14/2017 2494.56 2498.43 2491.35 2495.62 2495.62 3.41E+09 0.00184718
9/15/2017 2495.67 2500.23 2493.16 2500.23 2500.23 4.85E+09 0.00145592
9/18/2017 2502.51 2508.32 2499.92 2503.87 2503.87 3.19E+09 0.00111020
9/19/2017 2506.29 2507.84 2503.19 2506.65 2506.65 3.25E+09 0.00063435
9/20/2017 2506.84 2508.85 2496.67 2508.24 2508.24 3.53E+09 -0.00304592
9/21/2017 2507.16 2507.16 2499 2500.6 2500.6 2.93E+09 0.00064779
9/22/2017 2497.26 2503.47 2496.54 2502.22 2502.22 2.87E+09 -0.00222205
9/25/2017 2499.39 2502.54 2488.03 2496.66 2496.66 3.3E+09 0.00007217
9/26/2017 2501.04 2503.51 2495.12 2496.84 2496.84 3.04E+09 0.00408514
9/27/2017 2503.3 2511.75 2495.91 2507.04 2507.04 3.46E+09 0.00120462
9/28/2017 2503.41 2510.81 2502.93 2510.06 2510.06 3.17E+09 0.00370511
9/29/2017 2509.96 2519.44 2507.99 2519.36 2519.36 3.21E+09 0.00387400
10/2/2017 2521.2 2529.23 2520.4 2529.12 2529.12 3.2E+09 0.00215884
10/3/2017 2530.34 2535.13 2528.85 2534.58 2534.58 3.07E+09 0.00124672
10/4/2017 2533.48 2540.53 2531.8 2537.74 2537.74 3.02E+09 0.00564679
10/5/2017 2540.86 2552.51 2540.02 2552.07 2552.07 3.05E+09 -0.00107363
10/6/2017 2547.44 2549.41 2543.79 2549.33 2549.33 2.88E+09 -0.00180443
10/9/2017 2551.39 2551.82 2541.6 2544.73 2544.73 2.48E+09 0.00232241
10/10/2017 2549.99 2555.23 2544.86 2550.64 2550.64 2.96E+09 0.00180351
10/11/2017 2550.62 2555.24 2547.95 2555.24 2555.24 2.98E+09 -0.00168675
10/12/2017 2552.88 2555.33 2548.31 2550.93 2550.93 3.15E+09 0.00087811
10/13/2017 2555.66 2557.65 2552.09 2553.17 2553.17 3.15E+09 0.00175075
10/16/2017 2555.57 2559.47 2552.64 2557.64 2557.64 2.92E+09 0.00067258
10/17/2017 2557.17 2559.71 2554.69 2559.36 2559.36 2.89E+09 0.00074234
10/18/2017 2562.87 2564.11 2559.67 2561.26 2561.26 3E+09 0.00032800
10/19/2017 2553.39 2562.36 2547.92 2562.1 2562.1 2.99E+09 0.00511684
10/20/2017 2567.56 2575.44 2567.56 2575.21 2575.21 3.38E+09 -0.00397248
10/23/2017 2578.08 2578.29 2564.33 2564.98 2564.98 3.21E+09 0.00161791
10/24/2017 2568.66 2572.18 2565.58 2569.13 2569.13 3.43E+09 -0.00466305
10/25/2017 2566.52 2567.4 2544 2557.15 2557.15 3.87E+09 0.00127095
10/26/2017 2560.08 2567.07 2559.8 2560.4 2560.4 3.87E+09 0.00807302
10/27/2017 2570.26 2582.98 2565.94 2581.07 2581.07 3.89E+09 -0.00319247
10/30/2017 2577.75 2580.03 2568.25 2572.83 2572.83 3.66E+09 0.00094446
10/31/2017 2575.99 2578.29 2572.15 2575.26 2575.26 3.83E+09 0.00159211
11/1/2017 2583.21 2588.4 2574.92 2579.36 2579.36 3.81E+09 0.00018997
11/2/2017 2579.46 2581.11 2566.17 2579.85 2579.85 4.05E+09 0.00309708
11/3/2017 2581.93 2588.42 2576.77 2587.84 2587.84 3.57E+09 0.00127125
11/6/2017 2587.47 2593.38 2585.66 2591.13 2591.13 3.54E+09 -0.00018910
11/7/2017 2592.11 2597.02 2584.35 2590.64 2590.64 3.81E+09 0.00144365
11/8/2017 2588.71 2595.47 2585.02 2594.38 2594.38 3.9E+09 -0.00376189
11/9/2017 2584 2586.5 2566.33 2584.62 2584.62 3.83E+09 -0.00089764
11/10/2017 2580.18 2583.81 2575.57 2582.3 2582.3 3.49E+09 0.00098363
11/13/2017 2576.53 2587.66 2574.48 2584.84 2584.84 3.4E+09 -0.00230961
11/14/2017 2577.75 2579.66 2566.56 2578.87 2578.87 3.64E+09 -0.00552568
11/15/2017 2569.45 2572.84 2557.45 2564.62 2564.62 3.56E+09 0.00819606
11/16/2017 2572.95 2590.09 2572.95 2585.64 2585.64 3.31E+09 -0.00262596
11/17/2017 2582.94 2583.96 2577.62 2578.85 2578.85 3.3E+09 0.00127568
11/20/2017 2579.49 2584.64 2578.24 2582.14 2582.14 3E+09 0.00654114
11/21/2017 2589.17 2601.19 2589.17 2599.03 2599.03 3.33E+09 -0.00075026
11/22/2017 2600.31 2600.94 2595.23 2597.08 2597.08 2.76E+09 0.00205610
11/24/2017 2600.42 2604.21 2600.42 2602.42 2602.42 1.35E+09 -0.00038426
11/27/2017 2602.66 2606.41 2598.87 2601.42 2601.42 3.01E+09 0.00984851
11/28/2017 2605.94 2627.69 2605.44 2627.04 2627.04 3.49E+09 -0.00036923
11/29/2017 2627.82 2634.89 2620.32 2626.07 2626.07 4.08E+09 0.00819095
11/30/2017 2633.93 2657.74 2633.93 2647.58 2647.58 4.94E+09 -0.00202453
12/1/2017 2645.1 2650.62 2605.52 2642.22 2642.22 3.94E+09 -0.00105216
12/4/2017 2657.19 2665.19 2639.03 2639.44 2639.44 4.02E+09 -0.00373938
12/5/2017 2639.78 2648.72 2627.73 2629.57 2629.57 3.54E+09 -0.00011411
12/6/2017 2626.24 2634.41 2624.75 2629.27 2629.27 3.23E+09 0.00293236
12/7/2017 2628.38 2640.99 2626.53 2636.98 2636.98 3.29E+09 0.00550631
12/8/2017 2646.21 2651.65 2644.1 2651.5 2651.5 3.11E+09 0.00320196
12/11/2017 2652.19 2660.33 2651.47 2659.99 2659.99 3.09E+09 0.00154892
12/12/2017 2661.73 2669.72 2659.78 2664.11 2664.11 3.56E+09 -0.00047296
12/13/2017 2667.59 2671.88 2662.85 2662.85 2662.85 3.54E+09 -0.00407086
12/14/2017 2665.87 2668.09 2652.01 2652.01 2652.01 3.43E+09 0.00897434
12/15/2017 2660.63 2679.63 2659.14 2675.81 2675.81 5.72E+09 0.00536281
12/18/2017 2685.92 2694.97 2685.92 2690.16 2690.16 3.72E+09 -0.00323027
12/19/2017 2692.71 2694.44 2680.74 2681.47 2681.47 3.37E+09 -0.00082789
12/20/2017 2688.18 2691.01 2676.11 2679.25 2679.25 3.24E+09 0.00198566
12/21/2017 2683.02 2692.64 2682.4 2684.57 2684.57 3.27E+09 -0.00045817
12/22/2017 2684.22 2685.35 2678.13 2683.34 2683.34 2.4E+09 -0.00105842
12/26/2017 2679.09 2682.74 2677.96 2680.5 2680.5 1.97E+09 0.00079094
12/27/2017 2682.1 2685.64 2678.91 2682.62 2682.62 2.2E+09 0.00183400
12/28/2017 2686.1 2687.66 2682.69 2687.54 2687.54 2.15E+09 -0.00518315
12/29/2017 2689.15 2692.12 2673.61 2673.61 2673.61 2.44E+09 0.00830336
1/2/2018 2683.73 2695.89 2682.36 2695.81 2695.81 3.37E+09 0.00639882
1/3/2018 2697.85 2714.37 2697.77 2713.06 2713.06 3.54E+09 0.00402864
1/4/2018 2719.31 2729.29 2719.07 2723.99 2723.99 3.7E+09 0.00703377
1/5/2018 2731.33 2743.45 2727.92 2743.15 2743.15 3.24E+09 0.00166234
1/8/2018 2742.67 2748.51 2737.6 2747.71 2747.71 3.24E+09 0.00130293
1/9/2018 2751.15 2759.14 2747.86 2751.29 2751.29 3.45E+09 -0.00111223
1/10/2018 2745.55 2750.8 2736.06 2748.23 2748.23 3.58E+09 0.00703365
1/11/2018 2752.97 2767.56 2752.78 2767.56 2767.56 3.64E+09 0.00674960
1/12/2018 2770.18 2787.85 2769.64 2786.24 2786.24 3.57E+09 -0.00352449
1/16/2018 2798.96 2807.54 2768.64 2776.42 2776.42 4.33E+09 0.00941505
1/17/2018 2784.99 2807.04 2778.38 2802.56 2802.56 3.78E+09 -0.00161639
1/18/2018 2802.4 2805.83 2792.56 2798.03 2798.03 3.68E+09 0.00438524
1/19/2018 2802.6 2810.33 2798.08 2810.3 2810.3 3.64E+09 0.00806673
1/22/2018 2809.16 2833.03 2808.12 2832.97 2832.97 3.47E+09 0.00217437
1/23/2018 2835.05 2842.24 2830.59 2839.13 2839.13 3.52E+09 -0.00055998
1/24/2018 2845.42 2852.97 2824.81 2837.54 2837.54 4.01E+09 0.00060262
1/25/2018 2846.24 2848.56 2830.94 2839.25 2839.25 3.84E+09 0.01184120
1/26/2018 2847.48 2872.87 2846.18 2872.87 2872.87 3.44E+09 -0.00673197
1/29/2018 2867.23 2870.62 2851.48 2853.53 2853.53 3.57E+09 -0.01089882
1/30/2018 2832.74 2837.75 2818.27 2822.43 2822.43 3.99E+09 0.00048899
1/31/2018 2832.41 2839.26 2813.04 2823.81 2823.81 4.26E+09 -0.00064809
2/1/2018 2816.45 2835.96 2812.7 2821.98 2821.98 3.94E+09 -0.02120855
2/2/2018 2808.92 2808.92 2759.97 2762.13 2762.13 4.3E+09 -0.04097923
2/5/2018 2741.06 2763.39 2638.17 2648.94 2648.94 5.28E+09 0.01744092
2/6/2018 2614.78 2701.04 2593.07 2695.14 2695.14 5.89E+09 -0.00500159
2/7/2018 2690.95 2727.67 2681.33 2681.66 2681.66 4.63E+09 -0.03753642
2/8/2018 2685.01 2685.27 2580.56 2581 2581 5.31E+09 0.01493609
2/9/2018 2601.78 2638.67 2532.69 2619.55 2619.55 5.68E+09 0.01391458
2/12/2018 2636.75 2672.61 2622.45 2656 2656 4.06E+09 0.00261293
2/13/2018 2646.27 2668.84 2637.08 2662.94 2662.94 3.47E+09 0.01340246
2/14/2018 2651.21 2702.1 2648.87 2698.63 2698.63 4E+09 0.01206911
2/15/2018 2713.46 2731.51 2689.82 2731.2 2731.2 3.68E+09 0.00037347
2/16/2018 2727.14 2754.42 2725.11 2732.22 2732.22 3.64E+09 -0.00584139
2/20/2018 2722.99 2737.6 2706.76 2716.26 2716.26 3.63E+09 -0.00549650
2/21/2018 2720.53 2747.75 2701.29 2701.33 2701.33 3.78E+09 0.00097355
2/22/2018 2710.42 2731.26 2697.77 2703.96 2703.96 3.7E+09 0.01602838
2/23/2018 2715.8 2747.76 2713.74 2747.3 2747.3 3.19E+09 0.01175702
2/26/2018 2757.37 2780.64 2753.78 2779.6 2779.6 3.42E+09 -0.01270689
2/27/2018 2780.45 2789.15 2744.22 2744.28 2744.28 3.75E+09 -0.01109579
2/28/2018 2753.78 2761.52 2713.54 2713.83 2713.83 4.23E+09 -0.01332440
3/1/2018 2715.22 2730.89 2659.65 2677.67 2677.67 4.5E+09 0.00507160
3/2/2018 2658.89 2696.25 2647.32 2691.25 2691.25 3.88E+09 0.01103203
3/5/2018 2681.06 2728.09 2675.75 2720.94 2720.94 3.71E+09 0.00263886
3/6/2018 2730.18 2732.08 2711.26 2728.12 2728.12 3.37E+09 -0.00048387
3/7/2018 2710.18 2730.6 2701.74 2726.8 2726.8 3.39E+09 0.00446308
3/8/2018 2732.75 2740.45 2722.65 2738.97 2738.97 3.21E+09 0.01737883
3/9/2018 2752.91 2786.57 2751.54 2786.57 2786.57 3.36E+09 -0.00127398
3/12/2018 2790.54 2796.98 2779.26 2783.02 2783.02 3.19E+09 -0.00636358
3/13/2018 2792.31 2801.9 2758.68 2765.31 2765.31 3.3E+09 -0.00572452
3/14/2018 2774.06 2777.11 2744.38 2749.48 2749.48 3.39E+09 -0.00078193
3/15/2018 2754.27 2763.03 2741.47 2747.33 2747.33 3.5E+09 0.00170345
3/16/2018 2750.57 2761.85 2749.97 2752.01 2752.01 5.37E+09 -0.01420420
3/19/2018 2741.38 2741.38 2694.59 2712.92 2712.92 3.3E+09 0.00148181
3/20/2018 2715.05 2724.22 2710.05 2716.94 2716.94 3.26E+09 -0.00184399
3/21/2018 2714.99 2739.14 2709.79 2711.93 2711.93 3.42E+09 -0.02516289
3/22/2018 2691.36 2695.68 2641.59 2643.69 2643.69 3.74E+09 -0.02096688
3/23/2018 2646.71 2657.67 2585.89 2588.26 2588.26 3.82E+09 0.02715726
3/26/2018 2619.35 2661.36 2601.81 2658.55 2658.55 3.51E+09 -0.01727631
3/27/2018 2667.57 2674.78 2596.12 2612.62 2612.62 3.71E+09 -0.00291666
3/28/2018 2611.3 2632.65 2593.06 2605 2605 3.86E+09 0.01376972
3/29/2018 2614.41 2659.07 2609.72 2640.87 2640.87 3.57E+09 -0.02233742
4/2/2018 2633.45 2638.3 2553.8 2581.88 2581.88 3.6E+09 0.01261487
4/3/2018 2592.17 2619.14 2575.49 2614.45 2614.45 3.39E+09 0.01156648
4/4/2018 2584.04 2649.86 2573.61 2644.69 2644.69 3.35E+09 0.00686286
4/5/2018 2657.36 2672.08 2649.58 2662.84 2662.84 3.18E+09 -0.02192025
4/6/2018 2645.82 2656.88 2586.27 2604.47 2604.47 3.3E+09 0.00333655
4/9/2018 2617.18 2653.55 2610.79 2613.16 2613.16 3.06E+09 0.01672695
4/10/2018 2638.41 2665.45 2635.78 2656.87 2656.87 3.54E+09 -0.00552536
4/11/2018 2643.89 2661.43 2639.25 2642.19 2642.19 3.02E+09 0.00825075
4/12/2018 2653.83 2674.72 2653.83 2663.99 2663.99 3.02E+09 -0.00288663
4/13/2018 2676.9 2680.26 2645.05 2656.3 2656.3 2.96E+09 0.00810904
4/16/2018 2670.1 2686.49 2665.16 2677.84 2677.84 3.02E+09 0.01066150
4/17/2018 2692.74 2713.34 2692.05 2706.39 2706.39 3.23E+09 0.00083137
4/18/2018 2710.11 2717.49 2703.63 2708.64 2708.64 3.38E+09 -0.00572612
4/19/2018 2701.16 2702.84 2681.9 2693.13 2693.13 3.35E+09 -0.00853653
4/20/2018 2692.56 2693.94 2660.61 2670.14 2670.14 3.39E+09 0.00005623
4/23/2018 2675.4 2682.86 2657.99 2670.29 2670.29 3.02E+09 -0.01338056
4/24/2018 2680.8 2683.55 2617.32 2634.56 2634.56 3.71E+09 0.00183706
4/25/2018 2634.92 2645.3 2612.67 2639.4 2639.4 3.5E+09 0.01043420
4/26/2018 2651.65 2676.48 2647.16 2666.94 2666.94 3.67E+09 0.00111363
4/27/2018 2675.47 2677.35 2659.01 2669.91 2669.91 3.22E+09 -0.00818749
4/30/2018 2682.51 2682.87 2648.04 2648.05 2648.05 3.73E+09 0.00254905
5/1/2018 2642.96 2655.27 2625.41 2654.8 2654.8 3.56E+09 -0.00720586
5/2/2018 2654.24 2660.87 2631.7 2635.67 2635.67 4.01E+09 -0.00225367
 5/3/2018 2628.08 2637.14 2594.62 2629.73 2629.73 3.85E+09 0.01281118
5/4/2018 2621.45 2670.93 2615.32 2663.42 2663.42 3.33E+09 0.00345795
5/7/2018 2680.34 2683.35 2664.7 2672.63 2672.63 3.24E+09 -0.00026564
5/8/2018 2670.26 2676.34 2655.2 2671.92 2671.92 3.72E+09 0.00968222
5/9/2018 2678.12 2701.27 2674.14 2697.79 2697.79 3.91E+09 0.00937064
5/10/2018 2705.02 2726.11 2704.54 2723.07 2723.07 3.33E+09 0.00170760
5/11/2018 2722.7 2732.86 2717.45 2727.72 2727.72 2.86E+09 0.00088349
5/14/2018 2738.47 2742.1 2725.47 2730.13 2730.13 2.97E+09 -0.00684214
5/15/2018 2718.59 2718.59 2701.91 2711.45 2711.45 3.29E+09 0.00406056
5/16/2018 2712.62 2727.76 2712.17 2722.46 2722.46 3.2E+09 -0.00085587
5/17/2018 2719.71 2731.96 2711.36 2720.13 2720.13 3.48E+09 -0.00263219
5/18/2018 2717.35 2719.5 2709.18 2712.97 2712.97 3.37E+09 0.00738675
5/21/2018 2735.39 2739.19 2725.7 2733.01 2733.01 3.02E+09 -0.00313576
5/22/2018 2738.34 2742.24 2721.88 2724.44 2724.44 3.37E+09 0.00324841
5/23/2018 2713.98 2733.33 2709.54 2733.29 2733.29 3.33E+09 -0.00202321
5/24/2018 2730.94 2731.97 2707.38 2727.76 2727.76 3.26E+09 -0.00235722
5/25/2018 2723.6 2727.36 2714.99 2721.33 2721.33 3E+09 -0.01156419
5/29/2018 2705.11 2710.67 2676.81 2689.86 2689.86 3.74E+09 0.01269579
5/30/2018 2702.43 2729.34 2702.43 2724.01 2724.01 3.56E+09 -0.00687956
5/31/2018 2720.98 2722.5 2700.68 2705.27 2705.27 4.24E+09 0.01084923
6/1/2018 2718.7 2736.93 2718.7 2734.62 2734.62 3.68E+09 0.00447960
6/4/2018 2741.67 2749.16 2740.54 2746.87 2746.87 3.38E+09 0.00070259
6/5/2018 2748.46 2752.61 2739.51 2748.8 2748.8 3.52E+09 0.00856739
6/6/2018 2753.25 2772.39 2748.46 2772.35 2772.35 3.65E+09 -0.00071419
6/7/2018 2774.84 2779.9 2760.16 2770.37 2770.37 3.71E+09 0.00312590
6/8/2018 2765.84 2779.39 2763.59 2779.03 2779.03 3.12E+09 0.00106871
6/11/2018 2780.18 2790.21 2780.17 2782 2782 3.23E+09 0.00174339
6/12/2018 2785.6 2789.8 2778.78 2786.85 2786.85 3.4E+09 -0.00402613
6/13/2018 2787.94 2791.47 2774.65 2775.63 2775.63 3.78E+09 0.00247155
6/14/2018 2783.21 2789.06 2776.52 2782.49 2782.49 3.53E+09 -0.00101710
6/15/2018 2777.78 2782.81 2761.73 2779.66 2779.66 5.43E+09 -0.00212613
6/18/2018 2765.79 2774.99 2757.12 2773.75 2773.75 3.29E+09 -0.00402340
6/19/2018 2752.01 2765.05 2743.19 2762.59 2762.59 3.66E+09 0.00171215
6/20/2018 2769.73 2774.86 2763.91 2767.32 2767.32 3.33E+09 -0.00634551
6/21/2018 2769.28 2769.28 2744.39 2749.76 2749.76 3.3E+09 0.00186193
6/22/2018 2760.79 2764.17 2752.68 2754.88 2754.88 5.45E+09 -0.01372467
6/25/2018 2742.94 2742.94 2698.67 2717.07 2717.07 3.66E+09 0.00220458
6/26/2018 2722.12 2732.91 2715.6 2723.06 2723.06 3.56E+09 -0.00860436
6/27/2018 2728.45 2746.09 2699.38 2699.63 2699.63 3.78E+09 0.00617869
6/28/2018 2698.69 2724.34 2691.99 2716.31 2716.31 3.43E+09 0.00075840
6/29/2018 2727.13 2743.26 2718.03 2718.37 2718.37 3.57E+09 0.00306796
7/2/2018 2704.95 2727.26 2698.95 2726.71 2726.71 3.07E+09 -0.00494735
7/3/2018 2733.27 2736.58 2711.16 2713.22 2713.22 1.91E+09 0.00862080
7/5/2018 2724.19 2737.83 2716.02 2736.61 2736.61 2.95E+09 0.00848128
7/6/2018 2737.68 2764.41 2733.52 2759.82 2759.82 2.55E+09 0.00882299
7/9/2018 2775.62 2784.65 2770.73 2784.17 2784.17 3.05E+09 0.00347327
7/10/2018 2788.56 2795.58 2786.24 2793.84 2793.84 3.06E+09 -0.00709420
7/11/2018 2779.82 2785.91 2770.77 2774.02 2774.02 2.96E+09 0.00874904
7/12/2018 2783.14 2799.22 2781.53 2798.29 2798.29 2.82E+09 0.00107924
7/13/2018 2796.93 2804.53 2791.69 2801.31 2801.31 2.61E+09 -0.00102814
7/16/2018 2797.36 2801.19 2793.39 2798.43 2798.43 2.81E+09 0.00397370
7/17/2018 2789.34 2814.19 2789.24 2809.55 2809.55 3.05E+09 0.00216051
7/18/2018 2811.35 2816.76 2805.89 2815.62 2815.62 3.09E+09 -0.00395299
7/19/2018 2809.37 2812.05 2799.77 2804.49 2804.49 3.27E+09 -0.00094845
7/20/2018 2804.55 2809.7 2800.01 2801.83 2801.83 3.23E+09 0.00183805
7/23/2018 2799.17 2808.61 2795.14 2806.98 2806.98 2.91E+09 0.00478091
7/24/2018 2820.68 2829.99 2811.12 2820.4 2820.4 3.42E+09 0.00910161
7/25/2018 2817.73 2848.03 2817.73 2846.07 2846.07 3.55E+09 -0.00303230
7/26/2018 2835.49 2845.57 2835.26 2837.44 2837.44 3.65E+09 -0.00656221
7/27/2018 2842.35 2843.17 2808.34 2818.82 2818.82 3.42E+09 -0.00575417
7/30/2018 2819 2821.74 2798.11 2802.6 2802.6 3.25E+09 0.00488473
7/31/2018 2809.73 2824.46 2808.06 2816.29 2816.29 3.89E+09 -0.00104035
8/1/2018 2821.17 2825.83 2805.85 2813.36 2813.36 3.5E+09 0.00492645
8/2/2018 2800.48 2829.91 2796.34 2827.22 2827.22 3.47E+09 0.00464418
8/3/2018 2829.62 2840.38 2827.37 2840.35 2840.35 3.03E+09 0.00353823
8/6/2018 2840.29 2853.29 2835.98 2850.4 2850.4 2.87E+09 0.00282418
8/7/2018 2855.92 2863.43 2855.92 2858.45 2858.45 3.16E+09 -0.00026238
8/8/2018 2856.79 2862.44 2853.09 2857.7 2857.7 2.97E+09 -0.00144167
8/9/2018 2857.19 2862.48 2851.98 2853.58 2853.58 3.05E+09 -0.00711389
8/10/2018 2838.9 2842.2 2825.81 2833.28 2833.28 3.26E+09 -0.00400599
8/13/2018 2835.46 2843.4 2819.88 2821.93 2821.93 3.16E+09 0.00638925
8/14/2018 2827.88 2843.11 2826.58 2839.96 2839.96 2.98E+09 -0.00760216
8/15/2018 2827.95 2827.95 2802.49 2818.37 2818.37 3.65E+09 0.00791941
8/16/2018 2831.44 2850.49 2831.44 2840.69 2840.69 3.22E+09 0.00332312
8/17/2018 2838.32 2855.63 2833.73 2850.13 2850.13 3.02E+09 0.00242802
8/20/2018 2853.93 2859.76 2850.62 2857.05 2857.05 2.75E+09 0.00206854
8/21/2018 2861.51 2873.23 2861.32 2862.96 2862.96 3.15E+09 -0.00039815
8/22/2018 2860.99 2867.54 2856.05 2861.82 2861.82 2.69E+09 -0.00169126
8/23/2018 2860.29 2868.78 2854.03 2856.98 2856.98 2.71E+09 0.00619884
8/24/2018 2862.35 2876.16 2862.35 2874.69 2874.69 2.6E+09 0.00767041
8/27/2018 2884.69 2898.25 2884.69 2896.74 2896.74 2.85E+09 0.00026928
8/28/2018 2901.45 2903.77 2893.5 2897.52 2897.52 2.68E+09 0.00570143
8/29/2018 2900.62 2916.5 2898.4 2914.04 2914.04 2.79E+09 -0.00443033
8/30/2018 2908.94 2912.46 2895.22 2901.13 2901.13 2.8E+09 0.00013448
8/31/2018 2898.37 2906.32 2891.73 2901.52 2901.52 2.88E+09 -0.00165432
9/4/2018 2896.96 2900.18 2885.13 2896.72 2896.72 3.08E+09 -0.00280313
9/5/2018 2891.59 2894.21 2876.92 2888.6 2888.6 3.24E+09 -0.00365231
9/6/2018 2888.64 2892.05 2867.29 2878.05 2878.05 3.14E+09 -0.00221334
9/7/2018 2868.26 2883.81 2864.12 2871.68 2871.68 2.95E+09 0.00189783
9/10/2018 2881.39 2886.93 2875.94 2877.13 2877.13 2.73E+09 0.00373984
9/11/2018 2871.57 2892.52 2866.78 2887.89 2887.89 2.9E+09 0.00035667
9/12/2018 2888.29 2894.65 2879.2 2888.92 2888.92 3.26E+09 0.00528225
9/13/2018 2896.85 2906.76 2896.39 2904.18 2904.18 3.25E+09 0.00027548
9/14/2018 2906.38 2908.3 2895.77 2904.98 2904.98 3.15E+09 -0.00556972
 9/17/2018 2903.83 2904.65 2886.16 2888.8 2888.8 2.95E+09 0.00536901
9/18/2018 2890.74 2911.17 2890.43 2904.31 2904.31 3.07E+09 0.00125327
9/19/2018 2906.6 2912.36 2903.82 2907.95 2907.95 3.28E+09 0.00784059
9/20/2018 2919.73 2934.8 2919.73 2930.75 2930.75 3.34E+09 -0.00036853
9/21/2018 2936.76 2940.91 2927.11 2929.67 2929.67 5.61E+09 -0.00351569
9/24/2018 2921.83 2923.79 2912.63 2919.37 2919.37 3.37E+09 -0.00130510
9/25/2018 2921.75 2923.95 2913.7 2915.56 2915.56 3.29E+09 -0.00328928
9/26/2018 2916.98 2931.15 2903.28 2905.97 2905.97 3.39E+09 0.00276329
9/27/2018 2911.65 2927.22 2909.27 2914 2914 3.06E+09 -0.00000687
9/28/2018 2910.03 2920.53 2907.5 2913.98 2913.98 3.43E+09 0.00364111
10/1/2018 2926.29 2937.06 2917.91 2924.59 2924.59 3.36E+09 -0.00039669
10/2/2018 2923.8 2931.42 2919.37 2923.43 2923.43 3.4E+09 0.00071152
10/3/2018 2931.69 2939.86 2921.36 2925.51 2925.51 3.6E+09 -0.00816948
10/4/2018 2919.35 2919.78 2883.92 2901.61 2901.61 3.5E+09 -0.00552798
10/5/2018 2902.54 2909.64 2869.29 2885.57 2885.57 3.33E+09 -0.00039512
10/8/2018 2877.53 2889.45 2862.08 2884.43 2884.43 3.33E+09 -0.00141790
10/9/2018 2882.51 2894.83 2874.27 2880.34 2880.34 3.52E+09 -0.03286423
10/10/2018 2873.9 2874.02 2784.86 2785.68 2785.68 4.5E+09 -0.02057301
10/11/2018 2776.87 2795.14 2710.51 2728.37 2728.37 4.89E+09 0.01420620
10/12/2018 2770.54 2775.77 2729.44 2767.13 2767.13 3.97E+09 -0.00590498
10/15/2018 2763.83 2775.99 2749.03 2750.79 2750.79 3.3E+09 0.02149560
10/16/2018 2767.05 2813.46 2766.91 2809.92 2809.92 3.43E+09 -0.00025266
10/17/2018 2811.67 2816.94 2781.81 2809.21 2809.21 3.32E+09 -0.01439192
10/18/2018 2802 2806.04 2755.18 2768.78 2768.78 3.62E+09 -0.00036117
10/19/2018 2775.66 2797.77 2760.27 2767.78 2767.78 3.57E+09 -0.00429953
10/22/2018 2773.94 2778.94 2749.22 2755.88 2755.88 3.31E+09 -0.00551183
10/23/2018 2721.03 2753.59 2691.43 2740.69 2740.69 4.35E+09 -0.03086443
10/24/2018 2737.87 2742.59 2651.89 2656.1 2656.1 4.71E+09 0.01862504
10/25/2018 2674.88 2722.7 2667.84 2705.57 2705.57 4.63E+09 -0.01732726
10/26/2018 2667.86 2692.38 2628.16 2658.69 2658.69 4.8E+09 -0.00655960
10/29/2018 2682.65 2706.85 2603.54 2641.25 2641.25 4.67E+09 0.01566678
10/30/2018 2640.68 2685.43 2635.34 2682.63 2682.63 5.11E+09 0.01085133
10/31/2018 2705.6 2736.69 2705.6 2711.74 2711.74 5.11E+09 0.01055784
11/1/2018 2717.58 2741.67 2708.85 2740.37 2740.37 4.71E+09 -0.00631669
11/2/2018 2745.45 2756.55 2700.44 2723.06 2723.06 4.24E+09 0.00560032
11/5/2018 2726.37 2744.27 2717.94 2738.31 2738.31 3.62E+09 0.00625930
11/6/2018 2738.4 2756.82 2737.08 2755.45 2755.45 3.51E+09 0.02120886
11/7/2018 2774.13 2815.15 2774.13 2813.89 2813.89 3.91E+09 -0.00250892
11/8/2018 2806.38 2814.75 2794.99 2806.83 2806.83 3.63E+09 -0.00919901
11/9/2018 2794.1 2794.1 2764.24 2781.01 2781.01 4.02E+09 -0.01970149
11/12/2018 2773.93 2775.99 2722 2726.22 2726.22 3.67E+09 -0.00148192
11/13/2018 2730.05 2754.6 2714.98 2722.18 2722.18 4.09E+09 -0.00756741
11/14/2018 2737.9 2746.8 2685.75 2701.58 2701.58 4.4E+09 0.01059375
11/15/2018 2693.52 2735.38 2670.75 2730.2 2730.2 4.18E+09 0.00222331
11/16/2018 2718.54 2746.75 2712.16 2736.27 2736.27 3.98E+09 -0.01664311
11/19/2018 2730.74 2733.16 2681.09 2690.73 2690.73 3.77E+09 -0.01815124
11/20/2018 2654.6 2669.44 2631.52 2641.89 2641.89 4.36E+09 0.00304329
11/21/2018 2657.74 2670.73 2649.82 2649.93 2649.93 3.23E+09 -0.00655484
11/23/2018 2633.36 2647.55 2631.09 2632.56 2632.56 1.65E+09 0.01553237
11/26/2018 2649.97 2674.35 2649.97 2673.45 2673.45 3.44E+09 0.00326169
11/27/2018 2663.75 2682.53 2655.89 2682.17 2682.17 3.49E+09 0.02297398
11/28/2018 2691.45 2744 2684.38 2743.79 2743.79 3.95E+09 -0.00218311
11/29/2018 2736.97 2753.75 2722.94 2737.8 2737.8 3.56E+09 0.00817075
11/30/2018 2737.76 2760.88 2732.76 2760.17 2760.17 4.66E+09 0.01094143
12/3/2018 2790.5 2800.18 2773.38 2790.37 2790.37 4.19E+09 -0.03236490
12/4/2018 2782.43 2785.93 2697.18 2700.06 2700.06 4.5E+09 -0.00152223
12/6/2018 2663.51 2696.15 2621.53 2695.95 2695.95 5.14E+09 -0.02332012
12/7/2018 2691.26 2708.54 2623.14 2633.08 2633.08 4.22E+09 0.00176215
12/10/2018 2630.86 2647.51 2583.23 2637.72 2637.72 4.15E+09 -0.00035635
12/11/2018 2664.44 2674.35 2621.3 2636.78 2636.78 3.91E+09 0.00541950
12/12/2018 2658.23 2685.44 2650.26 2651.07 2651.07 3.96E+09 -0.00019993
12/13/2018 2658.7 2670.19 2637.27 2650.54 2650.54 3.93E+09 -0.01908671
12/14/2018 2629.68 2635.07 2593.84 2599.95 2599.95 4.04E+09 -0.02077348
12/17/2018 2590.75 2601.13 2530.54 2545.94 2545.94 4.62E+09 0.00008640
12/18/2018 2559.9 2573.99 2528.71 2546.16 2546.16 4.47E+09 -0.01539571
12/19/2018 2547.05 2585.29 2488.96 2506.96 2506.96 5.13E+09 -0.01577211
12/20/2018 2496.77 2509.63 2441.18 2467.42 2467.42 5.59E+09 -0.02058823
12/21/2018 2465.38 2504.41 2408.55 2416.62 2416.62 7.61E+09 -0.02711225
12/24/2018 2400.56 2410.34 2351.1 2351.1 2351.1 2.61E+09 0.04959374
12/26/2018 2363.12 2467.76 2346.58 2467.7 2467.7 4.23E+09 0.00856268
12/27/2018 2442.5 2489.1 2397.94 2488.83 2488.83 4.1E+09 -0.00124158
12/28/2018 2498.77 2520.27 2472.89 2485.74 2485.74 3.7E+09 0.00849248
12/31/2018 2498.94 2509.24 2482.82 2506.85 2506.85 3.44E+09 0.00126850
1/2/2019 2476.96 2519.49 2467.47 2510.03 2510.03 3.73E+09 -0.02475673
1/3/2019 2491.92 2493.14 2443.96 2447.89 2447.89 3.82E+09 0.03433571
1/4/2019 2474.33 2538.07 2474.33 2531.94 2531.94 4.21E+09 0.00701043
1/7/2019 2535.61 2566.16 2524.56 2549.69 2549.69 4.1E+09 0.00969529
1/8/2019 2568.11 2579.82 2547.56 2574.41 2574.41 4.08E+09 0.00409805
1/9/2019 2580 2595.32 2568.89 2584.96 2584.96 4.05E+09 0.00451842
1/10/2019 2573.51 2597.82 2562.02 2596.64 2596.64 3.7E+09 -0.00014630
1/11/2019 2588.11 2596.27 2577.4 2596.26 2596.26 3.43E+09 -0.00525753
1/14/2019 2580.31 2589.32 2570.41 2582.61 2582.61 3.66E+09 0.01072169
1/15/2019 2585.1 2613.08 2585.1 2610.3 2610.3 3.57E+09 0.00222199
1/16/2019 2614.75 2625.76 2612.68 2616.1 2616.1 3.86E+09 0.00759140
1/17/2019 2609.28 2645.06 2606.36 2635.96 2635.96 3.77E+09 0.01318305
1/18/2019 2651.27 2675.47 2647.58 2670.71 2670.71 3.99E+09 -0.01415731
1/22/2019 2657.88 2657.88 2617.27 2632.9 2632.9 3.91E+09 0.00220291
1/23/2019 2643.48 2653.19 2612.86 2638.7 2638.7 3.34E+09 0.00137573
1/24/2019 2638.84 2647.2 2627.01 2642.33 2642.33 3.43E+09 0.00848869
1/25/2019 2657.44 2672.38 2657.33 2664.76 2664.76 3.81E+09 -0.00784683
1/28/2019 2644.97 2644.97 2624.06 2643.85 2643.85 3.61E+09 -0.00145625
1/29/2019 2644.89 2650.93 2631.05 2640 2640 3.5E+09 0.01554926
1/30/2019 2653.62 2690.44 2648.34 2681.05 2681.05 3.86E+09 0.00859740
1/31/2019 2685.49 2708.95 2678.65 2704.1 2704.1 4.92E+09 0.00089861
 2/1/2019 2702.32 2716.66 2696.88 2706.53 2706.53 3.76E+09 0.00677624
2/4/2019 2706.49 2724.99 2698.75 2724.87 2724.87 3.36E+09 0.00470842
2/5/2019 2728.34 2738.98 2724.03 2737.7 2737.7 3.56E+09 -0.00222444
2/6/2019 2735.05 2738.08 2724.15 2731.61 2731.61 3.47E+09 -0.00935714
2/7/2019 2717.53 2719.32 2687.26 2706.05 2706.05 4.1E+09 0.00067620
2/8/2019 2692.36 2708.07 2681.83 2707.88 2707.88 3.62E+09 0.00070910
2/11/2019 2712.4 2718.05 2703.79 2709.8 2709.8 3.36E+09 0.01289022
2/12/2019 2722.61 2748.19 2722.61 2744.73 2744.73 3.83E+09 0.00302399
2/13/2019 2750.3 2761.85 2748.63 2753.03 2753.03 3.67E+09 -0.00265164
2/14/2019 2743.5 2757.9 2731.23 2745.73 2745.73 3.84E+09 0.01087875
2/15/2019 2760.24 2775.66 2760.24 2775.6 2775.6 3.64E+09 0.00149874
2/19/2019 2769.28 2787.33 2767.29 2779.76 2779.76 3.53E+09 0.00177711
2/20/2019 2779.05 2789.88 2774.06 2784.7 2784.7 3.84E+09 -0.00352644
2/21/2019 2780.24 2781.58 2764.55 2774.88 2774.88 3.56E+09 0.00641110
2/22/2019 2780.67 2794.2 2779.11 2792.67 2792.67 3.43E+09 0.00123186
2/25/2019 2804.35 2813.49 2794.99 2796.11 2796.11 3.8E+09 -0.00079046
2/26/2019 2792.36 2803.12 2789.47 2793.9 2793.9 3.65E+09 -0.00054405
2/27/2019 2787.5 2795.76 2775.13 2792.38 2792.38 3.77E+09 -0.00282551
2/28/2019 2788.11 2793.73 2782.51 2784.49 2784.49 4.4E+09 0.00689532
3/1/2019 2798.22 2808.02 2787.38 2803.69 2803.69 3.97E+09 -0.00388056
3/4/2019 2814.37 2816.88 2767.66 2792.81 2792.81 3.92E+09 -0.00113153
3/5/2019 2794.41 2796.44 2782.97 2789.65 2789.65 3.59E+09 -0.00652410
3/6/2019 2790.27 2790.27 2768.69 2771.45 2771.45 3.79E+09 -0.00812572
3/7/2019 2766.53 2767.25 2739.09 2748.93 2748.93 3.9E+09 -0.00213169
3/8/2019 2730.79 2744.13 2722.27 2743.07 2743.07 3.42E+09 0.01466604
3/11/2019 2747.61 2784 2747.61 2783.3 2783.3 3.75E+09 0.00295332
3/12/2019 2787.34 2798.32 2786.73 2791.52 2791.52 3.41E+09 0.00694958
3/13/2019 2799.78 2821.24 2799.78 2810.92 2810.92 3.77E+09 -0.00086802
3/14/2019 2810.38 2815 2803.46 2808.48 2808.48 3.47E+09 0.00498490
3/15/2019 2810.79 2830.73 2810.79 2822.48 2822.48 5.96E+09 0.00370595
3/18/2019 2822.61 2835.41 2821.99 2832.94 2832.94 3.55E+09 -0.00013056
3/19/2019 2840.76 2852.42 2823.27 2832.57 2832.57 3.62E+09 -0.00294435
3/20/2019 2831.34 2843.54 2812.43 2824.23 2824.23 3.77E+09 0.01085248
3/21/2019 2819.72 2860.31 2817.38 2854.88 2854.88 3.55E+09 -0.01897450
3/22/2019 2844.52 2846.16 2800.47 2800.71 2800.71 4.24E+09 -0.00083902
3/25/2019 2796.01 2809.79 2785.02 2798.36 2798.36 3.38E+09 0.00718273
3/26/2019 2812.66 2829.87 2803.99 2818.46 2818.46 3.27E+09 -0.00464432
3/27/2019 2819.72 2825.56 2787.72 2805.37 2805.37 3.37E+09 0.00358948
3/28/2019 2809.4 2819.71 2798.77 2815.44 2815.44 3.16E+09 0.00673428
3/29/2019 2828.27 2836.03 2819.23 2834.4 2834.4 3.74E+09 0.01156860
4/1/2019 2848.63 2869.4 2848.63 2867.19 2867.19 3.5E+09 0.00001746
4/2/2019 2868.24 2872.9 2858.75 2867.24 2867.24 3.25E+09 0.00214838
4/3/2019 2876.09 2885.25 2865.17 2873.4 2873.4 3.55E+09 0.00208464
4/4/2019 2873.99 2881.28 2867.14 2879.39 2879.39 3.02E+09 0.00463643
4/5/2019 2884.16 2893.24 2882.99 2892.74 2892.74 3.15E+09 0.00104746
4/8/2019 2888.46 2895.95 2880.78 2895.77 2895.77 3.05E+09 -0.00606749
4/9/2019 2886.58 2886.88 2873.33 2878.2 2878.2 3.01E+09 0.00347787
4/10/2019 2881.37 2889.71 2879.13 2888.21 2888.21 3.06E+09 0.00003812
4/11/2019 2891.92 2893.42 2881.99 2888.32 2888.32 2.94E+09 0.00660932
4/12/2019 2900.86 2910.54 2898.37 2907.41 2907.41 3.69E+09 -0.00062937
4/15/2019 2908.32 2909.6 2896.48 2905.58 2905.58 3.09E+09 0.00050936
4/16/2019 2912.26 2916.06 2900.71 2907.06 2907.06 3.4E+09 -0.00227381
4/17/2019 2916.04 2918 2895.45 2900.45 2900.45 3.6E+09 0.00157909
4/18/2019 2904.81 2908.4 2891.9 2905.03 2905.03 3.51E+09 0.00101202
4/22/2019 2898.78 2909.51 2896.35 2907.97 2907.97 3E+09 0.00884121
4/23/2019 2909.99 2936.31 2908.53 2933.68 2933.68 3.64E+09 -0.00219176
4/24/2019 2934 2936.83 2926.05 2927.25 2927.25 3.45E+09 -0.00036897
4/25/2019 2928.99 2933.1 2912.84 2926.17 2926.17 3.43E+09 0.00468529
4/26/2019 2925.81 2939.88 2917.56 2939.88 2939.88 3.25E+09 0.00107152
4/29/2019 2940.58 2949.52 2939.35 2943.03 2943.03 3.12E+09 0.00095142
4/30/2019 2937.14 2948.22 2924.11 2945.83 2945.83 3.92E+09 -0.00750216
5/1/2019 2952.33 2954.13 2923.36 2923.73 2923.73 3.65E+09 -0.00212399
5/2/2019 2922.16 2931.68 2900.5 2917.52 2917.52 3.78E+09 0.00963828
5/3/2019 2929.21 2947.85 2929.21 2945.64 2945.64 3.34E+09 -0.00447099
5/6/2019 2908.89 2937.32 2898.21 2932.47 2932.47 3.18E+09 -0.01651165
5/7/2019 2913.03 2913.03 2862.6 2884.05 2884.05 3.77E+09 -0.00160543
5/8/2019 2879.61 2897.96 2873.28 2879.42 2879.42 3.49E+09 -0.00302142
5/9/2019 2859.84 2875.97 2836.4 2870.72 2870.72 3.64E+09 0.00372030
5/10/2019 2863.1 2891.31 2825.39 2881.4 2881.4 3.53E+09 -0.02413056
5/13/2019 2840.19 2840.19 2801.43 2811.87 2811.87 3.89E+09 0.00801594
5/14/2019 2820.12 2852.54 2820.12 2834.41 2834.41 3.32E+09 0.00583898
5/15/2019 2820.38 2858.68 2815.08 2850.96 2850.96 3.13E+09 0.00889529
5/16/2019 2855.8 2892.15 2855.8 2876.32 2876.32 3.34E+09 -0.00583733
5/17/2019 2858.6 2885.48 2854.23 2859.53 2859.53 3.26E+09 -0.00674938
5/20/2019 2841.94 2853.86 2831.29 2840.23 2840.23 3.29E+09 0.00849584
5/21/2019 2854.02 2868.88 2854.02 2864.36 2864.36 3.22E+09 -0.00282440
5/22/2019 2856.06 2865.47 2851.11 2856.27 2856.27 3.19E+09 -0.01191415
5/23/2019 2836.7 2836.7 2805.49 2822.24 2822.24 3.89E+09 0.00135356
5/24/2019 2832.41 2841.36 2820.19 2826.06 2826.06 2.89E+09 -0.00837568
5/28/2019 2830.03 2840.51 2801.58 2802.39 2802.39 4.12E+09 -0.00691191
5/29/2019 2790.25 2792.03 2766.06 2783.02 2783.02 3.7E+09
Rlog Rand net Rand log Rand net
-0.00046007 MIN -0.04097923
0.00754260 Mean 0.0003222837 Mean 0.00028427 MAX 0.04959374
0.00370087 Standard Erro 0.0003887869 Standard E 0.00038962 PAS 0.006038198
-0.00121841 Median 0.0007103114 Median 0.00071006
-0.00278291 Mode #N/A Mode #N/A Bin range
0.00156703 Standard Devi 0.0087109087 Standard D 0.00872957 -0.04097923
0.00026717 Sample Varian 7.587993E-05 Sample Var7.62054E-05 -0.03494103
-0.00083033 Kurtosis 5.1524811102 Kurtosis 5.11532676 -0.02890283
-0.00097924 Skewness -0.5065556538 Skewness -0.59517591 -0.02286463
0.00450136 Range 0.0905729676 Range 0.09024572 -0.01682643
-0.00099633 Minimum -0.040979225 Minimum -0.04184254 -0.01078824
-0.00224211 Maximum 0.0495937426 Maximum 0.04840318 -0.00475004
0.00028360 Sum 0.1617864318 Sum 0.14270322 0.00128816
0.00831258 Count 502 Count 502 0.00732636
-0.00671916 0 0 0.01336456
-0.00058281 0.01940275
-0.00045589 0.02544095
0.00155970 0.03147915
0.00031575 0.03751735
-0.00810559 0.04355554
0.00876950
-0.00863722 Bin Frequency
0.00153206 -0.04097923 1 Histogramă randamente nete
0.00230817 -0.03494103 1
250
0.00145222 -0.02890283 3
-0.00941299 -0.02286463 5 200
0.00638271 -0.01682643 13
0.00092734 -0.01078824 17 150
-0.00078299 -0.00475004 49
0.00727905 0.00128816 194 100
0.00187283 0.00732636 138
50
0.00466262 0.01336456 61
-0.00005291 0.01940275 14 0
0.00059768 0.02544095 3 2 3 0 3 83 63 4 3 2 4 04 16 36 56 75 95 15
0.00535826 0.03147915 1 9 7 9 9 41 9 02 8 64 8 2 6 7 8 8 7 50 28 8 32 6 36 4 4 0 2 4 4 0 4 7 9 5
0 4 8 2 6 0 4 1 7 3 9 5 1 7
-0.00015367 0.03751735 1 .04 .03 .02 .02 .01 .01 .00 .00 .00 .01 .01 .02 .03 .03
-0 -0 -0 -0 -0 -0 -0 0 0 0 0 0 0 0
-0.00036794 0.04355554 0
-0.00106430 More 1
0.00291891
0.00028262
-0.00097316 Bin Frequency
-0.00134202 -0.04184254 1 Histogramă randamente logaritm
-0.00072841 -0.03582616 1 200
0.00244612 -0.02980978 3 180
0.00049253 -0.02379340 4 160
-0.00218604 -0.01777702 12 140
120
100
80
60
 200
180
160
140
0.00188732 -0.01176063 16 120
0.00164584 -0.00574425 40 100
-0.00241735 0.00027213 155 80
-0.00036367 0.00628851 172 60
-0.01458022 0.01230489 73 40
0.00127476 0.01832127 18 20
0
0.00999365 0.02433765 4
4 6 8 0 2 3 5 3 1 9 7 5 3
-0.00049893 0.03035403 1 4 2 5 26 1 0 9 7 93 4 7 7 0 6 0 6 4 4 2 7 2 1 8 8 5 0 4 8 2 1 2 3 7 6 5 4 0
0.00141910 0.03637041 1 18 58 98 3 7 77 1 7 5 7 0 2 62 23 83 4 3 0 3 63
.04 .03 .02 .02 .01 .01 .00 .00 .00 .01 .01 .02 .03 .03
-0.01555734 0.04238680 0 -0 -0 -0 -0 -0 -0 -0 0 0 0 0 0 0 0 0
-0.00183705 More 1
0.00116198
0.00989170
-0.00345957
-0.00207662
0.00167147
0.00048695
0.00084247
0.00460453
0.00570467
0.00198058
-0.00757946
0.00312384
-0.00017845
-0.00148996
0.01078097
0.00335830
0.00075683
-0.00110132
0.00184548
0.00145486
0.00110958
0.00063415
-0.00305057
0.00064758
-0.00222452
0.00007216
0.00407682
0.00120389
0.00369826
0.00386652
0.00215651
0.00124594
0.00563090
-0.00107421
-0.00180606
0.00231972
 0.00180188
-0.00168818
0.00087772
0.00174922
0.00067235
0.00074206
0.00032794
0.00510380
-0.00398040
0.00161660
-0.00467396
0.00127014
0.00804061
-0.00319758
0.00094401
0.00159084
0.00018995
0.00309229
0.00127044
-0.00018912
0.00144261
-0.00376898
-0.00089805
0.00098315
-0.00231228
-0.00554100
0.00816265
-0.00262942
0.00127487
0.00651984
-0.00075054
0.00205398
-0.00038433
0.00980033
-0.00036929
0.00815759
-0.00202658
-0.00105271
-0.00374639
-0.00011411
0.00292807
0.00549120
0.00319684
0.00154772
-0.00047307
-0.00407917
0.00893431
 0.00534848
-0.00323550
-0.00082824
0.00198369
-0.00045827
-0.00105898
0.00079063
0.00183232
-0.00519663
0.00826908
0.00637843
0.00402054
0.00700915
0.00166096
0.00130208
-0.00111285
0.00700903
0.00672693
-0.00353071
0.00937101
-0.00161770
0.00437565
0.00803436
0.00217200
-0.00056013
0.00060244
0.01177164
-0.00675474
-0.01095864
0.00048887
-0.00064830
-0.02143668
-0.04184254
0.01729057
-0.00501414
-0.03825905
0.01482565
0.01381867
0.00260952
0.01331344
0.01199686
0.00037340
-0.00585852
-0.00551166
0.00097308
0.01590128
0.01168844
-0.01278831
-0.01115781
-0.01341397
0.00505879
0.01097162
0.00263538
-0.00048399
0.00445315
0.01722955
-0.00127480
-0.00638391
-0.00574097
-0.00078224
0.00170200
-0.01430604
0.00148071
-0.00184569
-0.02548489
-0.02118981
0.02679504
-0.01742729
-0.00292092
0.01367578
-0.02259068
0.01253596
0.01150010
0.00683942
-0.02216407
0.00333099
0.01658860
-0.00554069
0.00821690
-0.00289080
0.00807634
0.01060507
0.00083102
-0.00574258
-0.00857318
0.00005623
-0.01347089
0.00183537
0.01038014
0.00111301
-0.00822119
0.00254580
-0.00723195
-0.00225622
 0.01272981
0.00345198
-0.00026568
0.00963565
0.00932701
0.00170614
0.00088310
-0.00686566
0.00405234
-0.00085624
-0.00263567
0.00735960
-0.00314069
0.00324315
-0.00202526
-0.00236000
-0.01163157
0.01261588
-0.00690333
0.01079080
0.00446959
0.00070235
0.00853090
-0.00071444
0.00312103
0.00106814
0.00174187
-0.00403425
0.00246850
-0.00101762
-0.00212839
-0.00403152
0.00171069
-0.00636573
0.00186020
-0.01381972
0.00220215
-0.00864159
0.00615968
0.00075812
0.00306326
-0.00495963
0.00858386
0.00844552
0.00878429
0.00346725
-0.00711949
 0.00871099
0.00107866
-0.00102866
0.00396582
0.00215818
-0.00396083
-0.00094890
0.00183636
0.00476952
0.00906044
-0.00303690
-0.00658383
-0.00577079
0.00487284
-0.00104089
0.00491435
0.00463343
0.00353198
0.00282020
-0.00026241
-0.00144271
-0.00713931
-0.00401404
0.00636893
-0.00763121
0.00788821
0.00331761
0.00242507
0.00206640
-0.00039823
-0.00169269
0.00617971
0.00764114
0.00026924
0.00568524
-0.00444017
0.00013447
-0.00165569
-0.00280706
-0.00365899
-0.00221580
0.00189603
0.00373287
0.00035661
0.00526835
0.00027544
-0.00558529
 0.00535465
0.00125249
0.00781001
-0.00036860
-0.00352188
-0.00130595
-0.00329470
0.00275948
-0.00000687
0.00363449
-0.00039677
0.00071127
-0.00820304
-0.00554331
-0.00039519
-0.00141891
-0.03341639
-0.02078758
0.01410624
-0.00592248
0.02126783
-0.00025269
-0.01449649
-0.00036124
-0.00430880
-0.00552708
-0.03135077
0.01845372
-0.01747914
-0.00658121
0.01554532
0.01079288
0.01050250
-0.00633672
0.00558469
0.00623979
0.02098708
-0.00251207
-0.00924159
-0.01989815
-0.00148302
-0.00759619
0.01053803
0.00222084
-0.01678316
-0.01831800
0.00303867
-0.00657642
0.01541298
0.00325638
0.02271405
-0.00218549
0.00813755
0.01088200
-0.03290023
-0.00152339
-0.02359634
0.00176060
-0.00035641
0.00540487
-0.00019995
-0.01927121
-0.02099228
0.00008640
-0.01551546
-0.01589781
-0.02080312
-0.02748657
0.04840318
0.00852623
-0.00124235
0.00845663
0.00126769
-0.02506833
0.03375940
0.00698598
0.00964859
0.00408967
0.00450824
-0.00014631
-0.00527139
0.01066462
0.00221952
0.00756273
0.01309691
-0.01425848
0.00220049
0.00137478
0.00845287
-0.00787778
-0.00145731
0.01542961
0.00856065
0.00089821
 0.00675338
0.00469737
-0.00222692
-0.00940119
0.00067597
0.00070885
0.01280785
0.00301943
-0.00265516
0.01082000
0.00149762
0.00177553
-0.00353267
0.00639064
0.00123110
-0.00079077
-0.00054420
-0.00282951
0.00687166
-0.00388811
-0.00113217
-0.00654547
-0.00815891
-0.00213396
0.01455954
0.00294897
0.00692555
-0.00086840
0.00497252
0.00369910
-0.00013057
-0.00294870
0.01079402
-0.01915683
-0.00083937
0.00715705
-0.00465514
0.00358305
0.00671171
0.01150220
0.00001746
0.00214607
0.00208247
0.00462572
0.00104691
-0.00608598
0.00347184
 0.00003812
0.00658758
-0.00062957
0.00050923
-0.00227640
0.00157785
0.00101151
0.00880235
-0.00219417
-0.00036904
0.00467435
0.00107095
0.00095096
-0.00753045
-0.00212624
0.00959213
-0.00448101
-0.01664949
-0.00160672
-0.00302600
0.00371339
-0.02442647
0.00798399
0.00582199
0.00885596
-0.00585444
-0.00677226
0.00845995
-0.00282839
-0.01198569
0.00135264
-0.00841095
-0.00693591
 Rand log
-0.04184254
0.04840318
0.006016381

Bin range
-0.04184254
-0.03582616
-0.02980978
-0.02379340
-0.01777702
-0.01176063
-0.00574425
0.00027213
0.00628851
0.01230489
0.01832127
0.02433765
0.03035403
0.03637041
0.04238680

ă randamente nete

04 16 36 56 75 95 15 35 54 ore
50 28 8 32 6 36 4 4 0 2 4 4 0 4 7 9 5 1 7 55 5 M
01 07 13 19 2 5 3 1 3 7 43
.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0

ndamente logaritmice
 25 13 51 89 27 65 03 41 80 ore
4 4 27 2 2 8 8 3 0 4 3 2 1 33 7 35 4 3 7 0 3 8 6 M
00 06 1 2 1 8 24 30 3 6 4 2
.0 0.0 0.0 0.0 0.0 0.0 0.0 0.0