Date Open High Low Close Adj Close Volume Randamente nete

5/30/2017 21045.49 21063.62 21009.6 21029.47 21029.47 2.43E+08 -0.000990054

5/31/2017 21048.46 21051.7 20942.57 21008.65 21008.65 3.72E+08 0.0064511187
6/1/2017 21030.55 21144.18 20994.22 21144.18 21144.18 2.77E+08 0.0029374218
6/2/2017 21142.09 21225.04 21129.56 21206.29 21206.29 3.3E+08 -0.001049217
6/5/2017 21195.03 21224.41 21168.69 21184.04 21184.04 2.7E+08 -0.0022568215
6/6/2017 21145.48 21180.47 21118.46 21136.23 21136.23 2.84E+08 0.0017722642
6/7/2017 21171.57 21189.84 21113.31 21173.69 21173.69 2.73E+08 0.0004174919
6/8/2017 21169.76 21265.69 21138.16 21182.53 21182.53 3.3E+08 0.0042224139
6/9/2017 21208.96 21305.35 21159.45 21271.97 21271.97 3.97E+08 -0.0017065077
6/12/2017 21259.95 21277.08 21186.15 21235.67 21235.67 5.28E+08 0.0043700425
6/13/2017 21256.83 21332.77 21256.83 21328.47 21328.47 3.24E+08 0.002160954
6/14/2017 21342.71 21391.97 21294.09 21374.56 21374.56 2.95E+08 -0.0006858694
6/15/2017 21291.69 21367.28 21261.87 21359.9 21359.9 3.17E+08 0.0011413399
6/16/2017 21335.93 21384.42 21308.01 21384.28 21384.28 6.03E+08 0.0067671646
6/19/2017 21444.75 21528.99 21436.08 21528.99 21528.99 2.89E+08 -0.0028728523
6/20/2017 21521.25 21535.03 21464.24 21467.14 21467.14 3.1E+08 -0.0026604069
6/21/2017 21466.39 21492.62 21390 21410.03 21410.03 2.93E+08 -0.0005950592
6/22/2017 21407.98 21456.47 21394.81 21397.29 21397.29 2.71E+08 -0.0001182064
6/23/2017 21380.92 21421.79 21333.89 21394.76 21394.76 3.68E+08 0.0006913382
6/26/2017 21434.68 21506.21 21381.25 21409.55 21409.55 2.42E+08 -0.0046189958
6/27/2017 21411.19 21440.6 21310.66 21310.66 21310.66 2.92E+08 0.0067547987
6/28/2017 21372.36 21478.75 21372.36 21454.61 21454.61 2.72E+08 -0.0078109126
6/29/2017 21487.38 21487.38 21197.08 21287.03 21287.03 3.37E+08 0.0029408313
6/30/2017 21348.6 21426.12 21325.08 21349.63 21349.63 3.13E+08 0.0060721739
7/3/2017 21392.3 21562.75 21391.71 21479.27 21479.27 1.87E+08 -0.000051194
7/5/2017 21492.83 21505.36 21404.76 21478.17 21478.17 2.74E+08 -0.0073623991
7/6/2017 21423.93 21433.1 21305.38 21320.04 21320.04 3.2E+08 0.0044231055
7/7/2017 21354.66 21425.82 21350.72 21414.34 21414.34 2.42E+08 -0.0002717951
7/10/2017 21381.23 21446.39 21371.11 21408.52 21408.52 2.7E+08 2.5727234394E-05
7/11/2017 21410.17 21441.62 21279.3 21409.07 21409.07 2.48E+08 0.0057485127
7/12/2017 21467.93 21580.79 21467.93 21532.14 21532.14 2.68E+08 0.0009729278
7/13/2017 21537.19 21568.72 21512.36 21553.09 21553.09 2.32E+08 0.0039275292
7/14/2017 21532.77 21681.53 21521.72 21637.74 21637.74 2.36E+08 -0.000370627
7/17/2017 21633.97 21661.81 21617.66 21629.72 21629.72 2.45E+08 -0.002542346
7/18/2017 21589.94 21589.94 21471.14 21574.73 21574.73 2.51E+08 0.0030600397
7/19/2017 21569.25 21640.75 21565.84 21640.75 21640.75 2.53E+08 -0.0013387107
7/20/2017 21641.54 21661.91 21576.96 21611.78 21611.78 3.14E+08 -0.0014672084
7/21/2017 21591.72 21592.61 21503.78 21580.07 21580.07 3.63E+08 -0.0031001007
7/24/2017 21577.78 21577.78 21496.13 21513.17 21513.17 2.84E+08 0.0046603902
7/25/2017 21638.56 21670.62 21577.37 21613.43 21613.43 3.04E+08 0.0045147892
7/26/2017 21690.38 21742.7 21683.29 21711.01 21711.01 2.78E+08 0.0039399833
7/27/2017 21717.42 21798.47 21687.85 21796.55 21796.55 4.07E+08 0.0015488582
7/28/2017 21787.51 21841.18 21756.12 21830.31 21830.31 2.86E+08 0.0027855121
7/31/2017 21863.39 21929.8 21861.71 21891.12 21891.12 3.08E+08 0.0033255852
8/1/2017 21961.42 21990.96 21940.81 21963.92 21963.92 3.28E+08 0.0023821027
8/2/2017 22004.36 22036.1 21967.46 22016.24 22016.24 3.37E+08 0.0004478228
 8/3/2017 22007.58 22044.85 21991.32 22026.1 22026.1 2.79E+08 0.0030287223
8/4/2017 22058.39 22092.81 22024.64 22092.81 22092.81 2.54E+08 0.0011591723
8/7/2017 22100.2 22121.15 22081.97 22118.42 22118.42 2.13E+08 -0.0014955896
8/8/2017 22095.14 22179.11 22057.29 22085.34 22085.34 2.62E+08 -0.0016590474
8/9/2017 22022.34 22057.19 21996.69 22048.7 22048.7 2.78E+08 -0.009283516
8/10/2017 21988.2 21988.2 21843.94 21844.01 21844.01 3.03E+08 0.0006551245
8/11/2017 21883.32 21911.09 21842.74 21858.32 21858.32 2.38E+08 0.0061940086
8/14/2017 21945.64 22019.23 21945.64 21993.71 21993.71 2.35E+08 0.0002400366
8/15/2017 22029.91 22038.92 21971.48 21998.99 21998.99 2.69E+08 0.0011763679
8/16/2017 22031.93 22085.71 22002.47 22024.87 22024.87 2.65E+08 -0.0124467787
8/17/2017 21984.74 21984.74 21750.32 21750.73 21750.73 3.11E+08 -0.0035042824
8/18/2017 21724.88 21793.35 21641.63 21674.51 21674.51 3.09E+08 0.0013490609
8/21/2017 21671.36 21718.74 21600.34 21703.75 21703.75 2.78E+08 0.0090371768
8/22/2017 21739.78 21912.83 21738.13 21899.89 21899.89 2.45E+08 -0.0040091881
8/23/2017 21850.27 21866.66 21808.39 21812.09 21812.09 2.35E+08 -0.0013153005
8/24/2017 21839.9 21870.11 21765.82 21783.4 21783.4 2.28E+08 0.0013895687
8/25/2017 21819.08 21906.86 21812.81 21813.67 21813.67 2.18E+08 -0.0002415701
8/28/2017 21832.5 21861.49 21767.94 21808.4 21808.4 2.19E+08 0.0026122388
8/29/2017 21718 21879.22 21673.58 21865.37 21865.37 2.27E+08 0.0012375985
8/30/2017 21859.76 21914.26 21839.47 21892.43 21892.43 2.43E+08 0.0025428845
8/31/2017 21936.01 21985.76 21910.5 21948.1 21948.1 3.77E+08 0.0017979205
9/1/2017 21981.77 22038.97 21974.91 21987.56 21987.56 2.56E+08 -0.0106537512
9/5/2017 21912.37 21921.09 21709.63 21753.31 21753.31 3.33E+08 0.0024975545
9/6/2017 21815.76 21849.24 21794.07 21807.64 21807.64 3.19E+08 -0.0010483173
9/7/2017 21820.38 21850.01 21745.71 21784.78 21784.78 3.34E+08 0.0005971952
9/8/2017 21764.43 21846.63 21731.12 21797.79 21797.79 2.89E+08 0.0119085508
9/11/2017 21927.79 22067.1 21927.79 22057.37 22057.37 3.13E+08 0.0027877411
9/12/2017 22090.56 22134.57 22087.09 22118.86 22118.86 3.65E+08 0.0017776827
9/13/2017 22103.47 22158.18 22095.79 22158.18 22158.18 2.92E+08 0.002044427
9/14/2017 22144.96 22216.44 22135.26 22203.48 22203.48 2.98E+08 0.0029211355
9/15/2017 22252.44 22275.02 22214.52 22268.34 22268.34 5.28E+08 0.0028295672
9/18/2017 22297.92 22355.62 22283.35 22331.35 22331.35 3.03E+08 0.0017666273
9/19/2017 22349.7 22386.01 22340.71 22370.8 22370.8 2.96E+08 0.0018680182
9/20/2017 22351.38 22413.26 22314.68 22412.59 22412.59 3.35E+08 -0.0023807768
9/21/2017 22414.02 22419.51 22356.55 22359.23 22359.23 2.87E+08 -0.0004311698
9/22/2017 22334.07 22364.31 22299.58 22349.59 22349.59 2.97E+08 -0.0023937799
9/25/2017 22320.47 22359.88 22219.11 22296.09 22296.09 3.32E+08 -0.0005278742
9/26/2017 22322.03 22369.35 22279.52 22284.32 22284.32 2.86E+08 0.0025305068
9/27/2017 22330.93 22371.1 22254.93 22340.71 22340.71 3.43E+08 0.0018123094
9/28/2017 22306.83 22394.74 22288.97 22381.2 22381.2 2.63E+08 0.0010674417
9/29/2017 22358.47 22405.63 22332.96 22405.09 22405.09 2.75E+08 0.0068069249
10/2/2017 22423.47 22559.38 22416 22557.6 22557.6 2.69E+08 0.0037269175
10/3/2017 22564.45 22646.32 22562.9 22641.67 22641.67 2.39E+08 0.0008820331
10/4/2017 22645.67 22685.94 22632.8 22661.64 22661.64 2.36E+08 0.0050194954
10/5/2017 22669.08 22777.04 22655.14 22775.39 22775.39 2.46E+08 -0.000075551
10/6/2017 22762.03 22773.67 22730.85 22773.67 22773.67 2.21E+08 -0.0005532533
10/9/2017 22779.73 22803.37 22739.38 22761.07 22761.07 3.11E+08 0.0030582646
10/10/2017 22784.76 22850.51 22770.99 22830.68 22830.68 3.19E+08 0.001848869
10/11/2017 22827.65 22872.89 22821.66 22872.89 22872.89 3.16E+08 -0.0013938273
10/12/2017 22854.85 22884.82 22821.13 22841.01 22841.01 2.92E+08 0.0013445525
10/13/2017 22876.43 22905.33 22855.93 22871.72 22871.72 2.6E+08 0.0037268833
10/16/2017 22892.92 22960.12 22887.12 22956.96 22956.96 2.47E+08 0.0017632349
10/17/2017 22952.41 23002.2 22948.23 22997.44 22997.44 2.73E+08 0.0069642604
10/18/2017 23087.13 23172.93 23086.75 23157.6 23157.6 2.72E+08 0.0002348885
10/19/2017 23107.47 23167.24 23052.67 23163.04 23163.04 3.5E+08 0.0071489667
10/20/2017 23205.18 23328.84 23201.78 23328.63 23328.63 4.74E+08 -0.0023434689
10/23/2017 23348.95 23368.37 23273.96 23273.96 23273.96 4.57E+08 0.0072097237
10/24/2017 23346.78 23485.25 23343.23 23441.76 23441.76 4.07E+08 -0.004790546
10/25/2017 23431.09 23451.51 23251.11 23329.46 23329.46 4E+08 0.0030604409
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 -0.0036463484
10/30/2017 23405.75 23428.75 23327.87 23348.74 23348.74 4.37E+08 0.0012206226
10/31/2017 23369.22 23406.35 23334.39 23377.24 23377.24 3.88E+08 0.002471187
11/1/2017 23442.9 23517.71 23388.91 23435.01 23435.01 3.61E+08 0.003467035
11/2/2017 23463.24 23531.38 23350.98 23516.26 23516.26 3.48E+08 0.0009750567
11/3/2017 23549.59 23557.06 23481.57 23539.19 23539.19 3.12E+08 0.000392132
11/6/2017 23533.96 23574.86 23520.75 23548.42 23548.42 3.25E+08 0.000374146
11/7/2017 23574.03 23602.12 23484.19 23557.23 23557.23 2.85E+08 0.0002601709
11/8/2017 23542.6 23575 23510.56 23563.36 23563.36 2.65E+08 -0.0043041368
11/9/2017 23492.09 23516.74 23310.02 23461.94 23461.94 3.05E+08 -0.0016933176
11/10/2017 23432.71 23452.2 23392.96 23422.21 23422.21 3.51E+08 0.0007466537
11/13/2017 23367.47 23461.68 23343.34 23439.7 23439.7 4.91E+08 -0.001289629
11/14/2017 23388.4 23414.08 23271.57 23409.47 23409.47 5.61E+08 -0.0059032264
11/15/2017 23334.59 23344.99 23242.75 23271.28 23271.28 4.04E+08 0.0080390973
11/16/2017 23365.34 23492.19 23365.34 23458.36 23458.36 4.02E+08 -0.0042679515
11/17/2017 23433.77 23433.77 23356.01 23358.24 23358.24 3.86E+08 0.0030862703
11/20/2017 23370.71 23456.88 23360.58 23430.33 23430.33 3.15E+08 0.0068500956
11/21/2017 23500.15 23617.8 23500.15 23590.83 23590.83 3.3E+08 -0.0027404881
11/22/2017 23597.24 23605.77 23507.61 23526.18 23526.18 2.69E+08 0.0013521339
11/24/2017 23552.75 23599.18 23551.59 23557.99 23557.99 1.19E+08 0.0009673602
11/27/2017 23552.86 23638.92 23545.02 23580.78 23580.78 2.96E+08 0.0108534005
11/28/2017 23625.19 23849.61 23617.11 23836.71 23836.71 3.19E+08 0.004361707
11/29/2017 23883.26 23959.76 23872.59 23940.68 23940.68 4.01E+08 0.0138538223
11/30/2017 24013.8 24327.82 24013.8 24272.35 24272.35 4.88E+08 -0.0016792674
12/1/2017 24305.4 24322.06 23921.9 24231.59 24231.59 4.18E+08 0.0024125919
12/4/2017 24424.11 24534.04 24288.19 24290.05 24290.05 4.24E+08 -0.0045043198
12/5/2017 24335.01 24349.74 24155.28 24180.64 24180.64 3.71E+08 -0.0016430693
12/6/2017 24171.9 24229.35 24134.49 24140.91 24140.91 3.13E+08 0.0029232665
12/7/2017 24116.6 24262.88 24101.24 24211.48 24211.48 3.19E+08 0.0048604912
12/8/2017 24263.26 24330.12 24225.5 24329.16 24329.16 2.94E+08 0.0023374889
12/11/2017 24338.11 24389.72 24314.74 24386.03 24386.03 3.01E+08 0.0048704725
12/12/2017 24452.96 24552.97 24443.83 24504.8 24504.8 3.42E+08 0.0032903311
12/13/2017 24525.19 24666.02 24518.3 24585.43 24585.43 3.25E+08 -0.0031225621
12/14/2017 24631.01 24672.48 24508.66 24508.66 24508.66 3.15E+08 0.0058379396
12/15/2017 24585.71 24688.62 24584.44 24651.74 24651.74 6.36E+08 0.005697731
12/18/2017 24739.56 24876.07 24739.56 24792.2 24792.2 3.55E+08 -0.0015105243
12/19/2017 24834.38 24850.11 24715.6 24754.75 24754.75 3.35E+08 -0.0011351199
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 -0.0011390601
12/22/2017 24764.04 24784.15 24717.51 24754.06 24754.06 2.55E+08 -0.0003171039
12/26/2017 24715.84 24778.13 24708.42 24746.21 24746.21 2.08E+08 0.0011351169
12/27/2017 24766.52 24789.52 24731.68 24774.3 24774.3 2.26E+08 0.0025513933
12/28/2017 24807.21 24839.23 24797.13 24837.51 24837.51 2.01E+08 -0.004762517
12/29/2017 24849.63 24871.66 24719.22 24719.22 24719.22 2.71E+08 0.0042391734
1/2/2018 24809.35 24864.19 24741.7 24824.01 24824.01 3.41E+08 0.0039747778
1/3/2018 24850.45 24941.92 24825.55 24922.68 24922.68 4.57E+08 0.0061169655
1/4/2018 24964.86 25105.96 24963.27 25075.13 25075.13 4.03E+08 0.008803076
1/5/2018 25114.92 25299.79 25112.01 25295.87 25295.87 3.58E+08 -0.0005087448
1/8/2018 25308.4 25311.99 25235.41 25283 25283 3.41E+08 0.0040660041
1/9/2018 25312.05 25439.78 25308.41 25385.8 25385.8 3.33E+08 -0.0006566632
1/10/2018 25348.13 25404.92 25256.99 25369.13 25369.13 3.41E+08 0.0081043222
1/11/2018 25398.6 25575.42 25396.19 25574.73 25574.73 3.47E+08 0.0089329967
1/12/2018 25638.39 25810.43 25633.08 25803.19 25803.19 3.76E+08 -0.0004003411
1/16/2018 25987.62 26086.12 25702.99 25792.86 25792.86 6.07E+08 0.0125147434
1/17/2018 25910.78 26130.45 25865.02 26115.65 26115.65 5.23E+08 -0.0037464066
1/18/2018 26149.55 26153.42 25947.32 26017.81 26017.81 4.93E+08 0.0020720481
1/19/2018 25987.35 26071.72 25942.83 26071.72 26071.72 5.85E+08 0.0054802254
1/22/2018 26025.32 26215.23 25974.65 26214.6 26214.6 4.31E+08 -0.0001445401
1/23/2018 26214.87 26246.19 26143.9 26210.81 26210.81 4.33E+08 0.0015760136
1/24/2018 26282.07 26392.8 26106.94 26252.12 26252.12 5.19E+08 0.0053584216
1/25/2018 26313.06 26458.25 26259.72 26392.79 26392.79 4.01E+08 0.0084842066
1/26/2018 26466.74 26616.71 26425.35 26616.71 26616.71 4.78E+08 -0.0066586164
1/29/2018 26584.28 26608.9 26435.34 26439.48 26439.48 4.21E+08 -0.0137139549
1/30/2018 26198.45 26256.99 26028.42 26076.89 26076.89 4.48E+08 0.0027802394
1/31/2018 26268.17 26338.03 26050.98 26149.39 26149.39 4.79E+08 0.0014271963
2/1/2018 26083.04 26306.7 26014.44 26186.71 26186.71 4.11E+08 -0.0254232004
2/2/2018 26061.79 26061.79 25490.66 25520.96 25520.96 5.23E+08 -0.0460488514
2/5/2018 25337.87 25520.53 23923.88 24345.75 24345.75 7.14E+08 0.0232902881
2/6/2018 24085.17 24946.23 23778.74 24912.77 24912.77 8.24E+08 -0.0007795168
2/7/2018 24892.87 25293.96 24785.44 24893.35 24893.35 5.05E+08 -0.0414925547
2/8/2018 24902.3 24903.68 23849.23 23860.46 23860.46 6.58E+08 0.0138488294
2/9/2018 23992.67 24382.14 23360.29 24190.9 24190.9 7.35E+08 0.0169637811
2/12/2018 24337.76 24765.16 24290.48 24601.27 24601.27 4.97E+08 0.0015925881
2/13/2018 24540.33 24705.72 24421.03 24640.45 24640.45 3.74E+08 0.0102693345
2/14/2018 24535.82 24925.95 24490.36 24893.49 24893.49 4.31E+08 0.012327677
2/15/2018 25047.82 25203.95 24809.42 25200.37 25200.37 4.17E+08 0.0007544222
2/16/2018 25165.94 25432.42 25149.26 25219.38 25219.38 4.07E+08 -0.010096634
2/20/2018 25124.91 25179.01 24884.19 24964.75 24964.75 4.22E+08 -0.0066882586
2/21/2018 24988.06 25267.99 24792.99 24797.78 24797.78 4.56E+08 0.006641771
2/22/2018 24855.41 25156.72 24854.83 24962.48 24962.48 3.79E+08 0.0139212834
2/23/2018 25050.51 25313.91 25028.73 25309.99 25309.99 3.35E+08 0.0157755611
2/26/2018 25403.35 25732.8 25398.56 25709.27 25709.27 4.73E+08 -0.0116393908
2/27/2018 25735.78 25800.35 25407.83 25410.03 25410.03 4.38E+08 -0.0149873923
2/28/2018 25485.15 25576.15 25022.42 25029.2 25029.2 4.52E+08 -0.0167891408
3/1/2018 25024.04 25185.35 24442.56 24608.98 24608.98 5.06E+08 -0.0028818716
3/2/2018 24394.91 24592.46 24217.76 24538.06 24538.06 4.37E+08 0.013721509
3/5/2018 24471.31 24961 24387.15 24874.76 24874.76 3.84E+08 0.0003762599
3/6/2018 24965.89 24995.24 24708.41 24884.12 24884.12 3.32E+08 -0.0033258065
3/7/2018 24758.15 24849.68 24535.12 24801.36 24801.36 3.94E+08 0.0037841298
3/8/2018 24853.41 24950.49 24703.05 24895.21 24895.21 3.27E+08 0.017695343
3/9/2018 25004.89 25336.33 25004.89 25335.74 25335.74 3.72E+08 -0.0062019447
3/12/2018 25372.44 25449.15 25152.02 25178.61 25178.61 3.63E+08 -0.0068145177
3/13/2018 25257.75 25376.4 24947.5 25007.03 25007.03 4.48E+08 -0.0099536076
3/14/2018 25086.97 25130.12 24668.83 24758.12 24758.12 3.57E+08 0.0046667929
3/15/2018 24837.29 25053.87 24753.29 24873.66 24873.66 3.16E+08 0.0029287853
3/16/2018 24877.34 25031 24857.09 24946.51 24946.51 6.54E+08 -0.0134527681
3/19/2018 24893.69 24893.69 24453.14 24610.91 24610.91 3.78E+08 0.004727959
3/20/2018 24650.64 24803.61 24650.64 24727.27 24727.27 3.43E+08 -0.0018181944
3/21/2018 24723.49 24977.65 24655.4 24682.31 24682.31 3.43E+08 -0.0293497613
3/22/2018 24526.01 24526.01 23938.74 23957.89 23957.89 4.39E+08 -0.0177265775
3/23/2018 23995.18 24108.47 23509.06 23533.2 23533.2 4.83E+08 0.0284449379
3/26/2018 23825.74 24232.3 23741.22 24202.6 24202.6 4.8E+08 -0.0142500672
3/27/2018 24276.62 24446.22 23708.73 23857.71 23857.71 5.24E+08 -0.0003894345
3/28/2018 23883.08 24092.47 23728.67 23848.42 23848.42 5.3E+08 0.0106795106
3/29/2018 23949.18 24314.3 23928.13 24103.11 24103.11 4.64E+08 -0.0190398639
4/2/2018 24076.6 24123.8 23344.52 23644.19 23644.19 5.1E+08 0.0164594317
4/3/2018 23698.33 24044.35 23664.33 24033.36 24033.36 3.94E+08 0.009609202
4/4/2018 23654.15 24308.96 23523.16 24264.3 24264.3 3.89E+08 0.0099289868
4/5/2018 24313.91 24622.26 24313.91 24505.22 24505.22 3.48E+08 -0.0233607746
4/6/2018 24373.6 24434.4 23738.2 23932.76 23932.76 3.96E+08 0.0019362515
4/9/2018 24037.52 24373.18 23954.83 23979.1 23979.1 3.81E+08 0.017886426
4/10/2018 24198.95 24511.35 24198.95 24408 24408 3.69E+08 -0.0089540635
4/11/2018 24274.19 24366.57 24150.87 24189.45 24189.45 2.86E+08 0.0121375877
4/12/2018 24302.82 24592.12 24302.82 24483.05 24483.05 3.36E+08 -0.0050202141
4/13/2018 24582.82 24646.45 24243.74 24360.14 24360.14 3.32E+08 0.0087396227
4/16/2018 24483.15 24675.36 24480.2 24573.04 24573.04 3.05E+08 0.0086921197
4/17/2018 24681.79 24858.97 24681.79 24786.63 24786.63 3.42E+08 -0.0015556994
4/18/2018 24820.85 24832.54 24721.09 24748.07 24748.07 3.02E+08 -0.0033610575
4/19/2018 24711.3 24762.48 24557.03 24664.89 24664.89 3.81E+08 -0.0081877992
4/20/2018 24657.39 24678.07 24375.04 24462.94 24462.94 5.38E+08 -0.0005825138
4/23/2018 24488.07 24536.89 24328.54 24448.69 24448.69 3.51E+08 -0.0173652905
4/24/2018 24579.94 24579.94 23828.73 24024.13 24024.13 4.68E+08 0.0024849689
4/25/2018 24070.2 24146.34 23823.08 24083.83 24083.83 4.37E+08 0.0099033154
4/26/2018 24128.72 24402.46 24128.72 24322.34 24322.34 3.9E+08 -0.0004584424
4/27/2018 24342.14 24359.38 24194.45 24311.19 24311.19 3.93E+08 -0.0060893385
4/30/2018 24410.41 24498.23 24163.08 24163.15 24163.15 4.17E+08 -0.0026527836
5/1/2018 24117.29 24117.29 23808.19 24099.05 24099.05 3.8E+08 -0.007223119
5/2/2018 24097.63 24185.52 23886.3 23924.98 23924.98 3.85E+08 0.0002160889
 5/3/2018 23836.23 23996.15 23531.31 23930.15 23930.15 3.89E+08 0.0138887291
5/4/2018 23865.22 24333.35 23778.87 24262.51 24262.51 3.29E+08 0.0039076974
5/7/2018 24317.66 24479.45 24263.42 24357.32 24357.32 3.08E+08 0.0001186758
5/8/2018 24341.35 24412.34 24198.34 24360.21 24360.21 3.45E+08 0.0074846694
5/9/2018 24399.18 24586.48 24323.87 24542.54 24542.54 3.62E+08 0.0080264814
5/10/2018 24591.66 24794.99 24575.91 24739.53 24739.53 3.04E+08 0.0037042186
5/11/2018 24758.64 24868.65 24717.5 24831.17 24831.17 2.74E+08 0.0027481683
5/14/2018 24879.37 24994.19 24862.52 24899.41 24899.41 2.83E+08 -0.0077511876
5/15/2018 24809.55 24809.55 24629.39 24706.41 24706.41 3.02E+08 0.0025304984
5/16/2018 24722.32 24801.19 24672.79 24768.93 24768.93 2.81E+08 -0.0022184737
5/17/2018 24752.4 24839.49 24639.4 24713.98 24713.98 3.15E+08 4.4888560197E-05
5/18/2018 24707.72 24774.97 24664.87 24715.09 24715.09 2.7E+08 0.0120654718
5/21/2018 24883.06 25086.49 24883.06 25013.29 25013.29 3.09E+08 -0.0071513549
5/22/2018 25047.55 25064.99 24812.06 24834.41 24834.41 2.88E+08 0.0021099914
5/23/2018 24757.71 24889.46 24667.12 24886.81 24886.81 4E+08 -0.003015685
5/24/2018 24877.36 24877.36 24605.9 24811.76 24811.76 3.47E+08 -0.0023646014
5/25/2018 24781.29 24824.22 24687.81 24753.09 24753.09 2.57E+08 -0.0158218884
5/29/2018 24606.59 24635.18 24247.84 24361.45 24361.45 3.96E+08 0.0125743783
5/30/2018 24467.83 24714.48 24459.09 24667.78 24667.78 3.25E+08 -0.0102133009
5/31/2018 24620.79 24620.79 24352.15 24415.84 24415.84 4.3E+08 0.0089847859
6/1/2018 24542.09 24673.6 24542.09 24635.21 24635.21 3.16E+08 0.0072448543
6/4/2018 24727.55 24859.37 24722.14 24813.69 24813.69 3.4E+08 -0.0005524766
6/5/2018 24820.12 24838.78 24710.82 24799.98 24799.98 3.06E+08 0.0139681625
6/6/2018 24854.14 25146.46 24854.14 25146.39 25146.39 3.16E+08 0.0037786549
6/7/2018 25192.14 25326.09 25164.48 25241.41 25241.41 3.58E+08 0.0029760279
6/8/2018 25209.29 25325.63 25165.7 25316.53 25316.53 3.18E+08 0.0002283587
6/11/2018 25336.67 25402.83 25290.2 25322.31 25322.31 2.77E+08 -6.239865028E-05
6/12/2018 25346.82 25364.37 25247.04 25320.73 25320.73 2.66E+08 -0.0047206873
6/13/2018 25328.65 25362.07 25191.42 25201.2 25201.2 3.3E+08 -0.0010272794
6/14/2018 25254.65 25332.5 25138.6 25175.31 25175.31 3.41E+08 -0.0033695742
6/15/2018 25116.71 25130.82 24894.38 25090.48 25090.48 6.59E+08 -0.0041055318
6/18/2018 24944.28 25003.1 24825.77 24987.47 24987.47 3.37E+08 -0.0114961521
6/19/2018 24763.59 24763.59 24567.75 24700.21 24700.21 3.76E+08 -0.0017169957
6/20/2018 24771.17 24804.76 24628.39 24657.8 24657.8 3.6E+08 -0.0079529218
6/21/2018 24639.21 24639.21 24406.63 24461.7 24461.7 3.5E+08 0.0048725726
6/22/2018 24526.97 24663.18 24526.97 24580.89 24580.89 4.74E+08 -0.0133473538
6/25/2018 24463.73 24463.73 24084.39 24252.8 24252.8 4.39E+08 0.0012496946
6/26/2018 24281.89 24384.21 24241.22 24283.11 24283.11 3.01E+08 -0.0068162412
6/27/2018 24303.11 24569.02 24115.82 24117.59 24117.59 3.14E+08 0.0040825363
6/28/2018 24064.19 24308.16 23997.21 24216.05 24216.05 3.05E+08 0.0022860612
6/29/2018 24323.93 24509.52 24269.71 24271.41 24271.41 3.29E+08 0.0014737311
7/2/2018 24161.53 24319.42 24077.56 24307.18 24307.18 2.44E+08 -0.005445279
7/3/2018 24359.39 24444.88 24150.85 24174.82 24174.82 1.61E+08 0.0075251819
7/5/2018 24285.82 24372.8 24177.44 24356.74 24356.74 2.38E+08 0.0040949747
7/6/2018 24352.47 24520.29 24281.47 24456.48 24456.48 2.19E+08 0.0130889388
7/9/2018 24519.2 24796.52 24518.43 24776.59 24776.59 2.41E+08 0.005774415
7/10/2018 24806.97 24945.38 24806.97 24919.66 24919.66 2.35E+08 -0.0087967065
7/11/2018 24789.48 24815.16 24663.82 24700.45 24700.45 2.37E+08 0.0090865313
7/12/2018 24802.9 24939.97 24802.9 24924.89 24924.89 2.33E+08 0.0037921744
7/13/2018 24926.07 25043.21 24890.06 25019.41 25019.41 2.56E+08 0.0017965739
7/16/2018 25025.58 25072.41 24979.64 25064.36 25064.36 2.31E+08 0.0022155464
7/17/2018 25033.92 25155.39 24989.61 25119.89 25119.89 2.5E+08 0.0031607796
7/18/2018 25133.79 25215.32 25101.12 25199.29 25199.29 2.53E+08 -0.0053489232
7/19/2018 25139.15 25154.17 25052.62 25064.5 25064.5 2.86E+08 -0.0002545775
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 0.0078920344
7/24/2018 25092.43 25286.62 25092.43 25241.94 25241.94 2.75E+08 0.0068204013
7/25/2018 25183.7 25432.87 25113.55 25414.1 25414.1 2.74E+08 0.004445198
7/26/2018 25468.55 25587.24 25463.16 25527.07 25527.07 2.98E+08 -0.0029776142
7/27/2018 25520.52 25580.22 25370.07 25451.06 25451.06 3.3E+08 -0.0056669728
7/30/2018 25439.32 25500.16 25287.38 25306.83 25306.83 2.97E+08 0.0042818233
7/31/2018 25345.21 25490.98 25345.21 25415.19 25415.19 3.49E+08 -0.0032015949
8/1/2018 25461.63 25488.8 25278.32 25333.82 25333.82 3.16E+08 -0.0003023688
8/2/2018 25256.45 25360.48 25120.07 25326.16 25326.16 3.08E+08 0.0053865221
8/3/2018 25360.37 25467.9 25325.17 25462.58 25462.58 2.39E+08 0.0015552081
8/6/2018 25437.43 25540.02 25381.38 25502.18 25502.18 2.39E+08 0.0049693975
8/7/2018 25551.65 25692.72 25551.65 25628.91 25628.91 2.4E+08 -0.0017620787
8/8/2018 25615.72 25634.11 25557.48 25583.75 25583.75 2.18E+08 -0.0029127681
8/9/2018 25589.79 25613.31 25492.69 25509.23 25509.23 2.15E+08 -0.0076870153
8/10/2018 25401.19 25401.19 25222.88 25313.14 25313.14 2.34E+08 -0.0049555844
8/13/2018 25327.19 25381.39 25153.93 25187.7 25187.7 2.2E+08 0.0044553773
8/14/2018 25215.69 25339.51 25201.87 25299.92 25299.92 2.19E+08 -0.0054351858
8/15/2018 25235.37 25235.37 24965.77 25162.41 25162.41 2.96E+08 0.0157504909
8/16/2018 25294.97 25607.34 25294.97 25558.73 25558.73 3.42E+08 0.0043268911
8/17/2018 25550.8 25728.16 25521.66 25669.32 25669.32 2.84E+08 0.0034815546
8/20/2018 25727.7 25790.17 25716.41 25758.69 25758.69 2.49E+08 0.0024690546
8/21/2018 25786.99 25888.82 25784.9 25822.29 25822.29 2.42E+08 -0.0034346085
8/22/2018 25825.06 25836.16 25722.43 25733.6 25733.6 2E+08 -0.0029773969
8/23/2018 25714.86 25762.56 25608.02 25656.98 25656.98 2.13E+08 0.005198162
8/24/2018 25688.58 25826.05 25688.58 25790.35 25790.35 2E+08 0.0100538
8/27/2018 25882.71 26067.57 25882.71 26049.64 26049.64 2.21E+08 0.000551981
8/28/2018 26092.7 26122.24 26037.85 26064.02 26064.02 2.11E+08 0.0023231559
8/29/2018 26082.53 26167.94 26035.3 26124.57 26124.57 2.15E+08 -0.0052690011
8/30/2018 26099.01 26104.37 25934.8 25986.92 25986.92 2.4E+08 -0.0008504128
8/31/2018 25964.85 26028.83 25879.77 25964.82 25964.82 2.73E+08 -0.0004752524
9/4/2018 25916.07 25971.77 25805.95 25952.48 25952.48 2.55E+08 0.0008673454
9/5/2018 25919.84 26011.22 25871.04 25974.99 25974.99 2.89E+08 0.0008038081
9/6/2018 25973.02 26073.68 25880.84 25995.87 25995.87 2.62E+08 -0.0030516417
9/7/2018 25951.02 26002.99 25818.39 25916.54 25916.54 2.81E+08 -0.0022946254
9/10/2018 25991.91 26039.96 25854.13 25857.07 25857.07 2.52E+08 0.0044084745
9/11/2018 25841.14 26019.92 25754.32 25971.06 25971.06 2.66E+08 0.0010727084
9/12/2018 25989.07 26145.72 25929.43 25998.92 25998.92 2.83E+08 0.0056567855
9/13/2018 26083.94 26191.64 26067.08 26145.99 26145.99 2.61E+08 0.0003319701
9/14/2018 26169.56 26211.11 26068.29 26154.67 26154.67 2.29E+08 -0.0035385949
 9/17/2018 26151.66 26184.47 26030.35 26062.12 26062.12 2.3E+08 0.0070923548
9/18/2018 26076.21 26317.34 26076.21 26246.96 26246.96 2.43E+08 0.0060501796
9/19/2018 26287.84 26464.41 26280.76 26405.76 26405.76 2.51E+08 0.0095138601
9/20/2018 26519.39 26697.49 26519.39 26656.98 26656.98 2.6E+08 0.0032456613
9/21/2018 26726.25 26769.16 26680.37 26743.5 26743.5 6.58E+08 -0.006784797
9/24/2018 26705.25 26709.94 26548.68 26562.05 26562.05 2.55E+08 -0.0026293091
9/25/2018 26601.58 26634.85 26475.58 26492.21 26492.21 2.34E+08 -0.0040363427
9/26/2018 26536.86 26606.09 26349.34 26385.28 26385.28 2.63E+08 0.0020712455
9/27/2018 26418.27 26557.01 26379.95 26439.93 26439.93 2.26E+08 0.0006951932
9/28/2018 26407.66 26515.76 26383.57 26458.31 26458.31 2.64E+08 0.0072907297
10/1/2018 26598.36 26737.98 26596.05 26651.21 26651.21 2.38E+08 0.0046049883
10/2/2018 26648.91 26824.78 26627.66 26773.94 26773.94 2.58E+08 0.0020337378
10/3/2018 26833.47 26951.81 26789.08 26828.39 26828.39 2.8E+08 -0.0074887144
10/4/2018 26784.08 26793.82 26471.61 26627.48 26627.48 2.9E+08 -0.0067760706
10/5/2018 26632.77 26676.16 26301.81 26447.05 26447.05 2.67E+08 0.0015021908
10/8/2018 26399.45 26529.35 26223.09 26486.78 26486.78 2.73E+08 -0.0021221525
10/9/2018 26469.19 26539.94 26324.16 26430.57 26430.57 2.83E+08 -0.0314722713
10/10/2018 26441.73 26487.87 25567.1 25598.74 25598.74 4.38E+08 -0.0213256649
10/11/2018 25518.39 25683.64 24899.77 25052.83 25052.83 5.23E+08 0.0114621843
10/12/2018 25407.63 25467.55 25000.83 25339.99 25339.99 3.98E+08 -0.0035295772
10/15/2018 25332.46 25482.42 25243.88 25250.55 25250.55 2.87E+08 0.0216973145
10/16/2018 25351.53 25817.68 25351.53 25798.42 25798.42 3.06E+08 -0.0035560408
10/17/2018 25705.87 25810.09 25479.16 25706.68 25706.68 2.98E+08 -0.0127293946
10/18/2018 25645.56 25691.46 25236.01 25379.45 25379.45 3.28E+08 0.0025568177
10/19/2018 25421.09 25608.71 25350.02 25444.34 25444.34 3.51E+08 -0.0049885235
10/22/2018 25492.14 25561.34 25236.05 25317.41 25317.41 3.15E+08 -0.0049760409
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 -0.0118569366
10/26/2018 24770.25 24916.16 24445.19 24688.31 24688.31 5.05E+08 -0.0099395471
10/29/2018 24818.98 25040.58 24122.23 24442.92 24442.92 4.44E+08 0.017662403
10/30/2018 24482.04 24906.68 24415.69 24874.64 24874.64 4.7E+08 0.0096933718
10/31/2018 25008.82 25336.55 25008.82 25115.76 25115.76 4.49E+08 0.0105503664
11/1/2018 25142.08 25396.47 25108.11 25380.74 25380.74 3.84E+08 -0.0043304551
11/2/2018 25443.6 25578.98 25078.72 25270.83 25270.83 4.29E+08 0.0075529431
11/5/2018 25261.47 25507.35 25261.47 25461.7 25461.7 3.35E+08 0.0068067157
11/6/2018 25452.83 25651.86 25444.9 25635.01 25635.01 2.65E+08 0.0212713402
11/7/2018 25788.46 26200.14 25765.88 26180.3 26180.3 3.62E+08 0.0004171045
11/8/2018 26139.59 26277.82 26081.9 26191.22 26191.22 2.96E+08 -0.0077094506
11/9/2018 26149.11 26161.49 25882.91 25989.3 25989.3 3.24E+08 -0.0231680374
11/12/2018 25959.33 25966.71 25340.51 25387.18 25387.18 3.47E+08 -0.0039661536
11/13/2018 25321.21 25511.03 25193.78 25286.49 25286.49 3.4E+08 -0.0081462564
11/14/2018 25388.08 25501.29 24935.82 25080.5 25080.5 3.84E+08 0.008323978
11/15/2018 25061.48 25354.56 24787.79 25289.27 25289.27 3.93E+08 0.0049013346
11/16/2018 25242.35 25510.23 25147.8 25413.22 25413.22 3.54E+08 -0.0155738328
11/19/2018 25392.61 25392.61 24900.98 25017.44 25017.44 3.58E+08 -0.0220565669
11/20/2018 24618.68 24707.26 24368.98 24465.64 24465.64 4.46E+08 -3.887787018E-05
11/21/2018 24541.65 24669.79 24463.28 24464.69 24464.69 2.89E+08 -0.0073060496
11/23/2018 24336.4 24408.8 24268.74 24285.95 24285.95 1.56E+08 0.0145883124
11/26/2018 24364.13 24673.29 24364.13 24640.24 24640.24 3.06E+08 0.0044029699
11/27/2018 24557.02 24750.73 24416.03 24748.73 24748.73 3.08E+08 0.0249588244
11/28/2018 24832.84 25368.93 24832.84 25366.43 25366.43 3.62E+08 -0.0010876518
11/29/2018 25343.65 25479.04 25202.79 25338.84 25338.84 3.05E+08 0.0078780676
11/30/2018 25307.14 25549.71 25250.97 25538.46 25538.46 4.82E+08 0.0112758851
12/3/2018 25779.57 25980.21 25670.51 25826.43 25826.43 3.88E+08 -0.0309512149
12/4/2018 25752.56 25773.12 25008.11 25027.07 25027.07 4.19E+08 -0.0031725803
12/6/2018 24737.42 24951.01 24242.22 24947.67 24947.67 4.72E+08 -0.0223957069
12/7/2018 24918.82 25095.62 24284.78 24388.95 24388.95 3.98E+08 0.0014068071
12/10/2018 24360.95 24500.81 23881.37 24423.26 24423.26 3.9E+08 -0.0021708622
12/11/2018 24719.91 24791.26 24221.06 24370.24 24370.24 3.43E+08 0.0064434858
12/12/2018 24509.09 24828.29 24509.09 24527.27 24527.27 3.44E+08 0.0028585052
12/13/2018 24575.86 24740.96 24473.29 24597.38 24597.38 3E+08 -0.0202001626
12/14/2018 24408.04 24431.14 24033.79 24100.51 24100.51 4.17E+08 -0.0210588615
12/17/2018 23986.83 24088.08 23456.88 23592.98 23592.98 4.67E+08 0.0035035911
12/18/2018 23769.13 23927.77 23516.02 23675.64 23675.64 4.08E+08 -0.014866777
12/19/2018 23693.33 24057.34 23162.64 23323.66 23323.66 5.04E+08 -0.0198965576
12/20/2018 23224.12 23282.2 22644.31 22859.6 22859.6 5.77E+08 -0.0181206353
12/21/2018 22871.74 23254.59 22396.34 22445.37 22445.37 9.01E+08 -0.0291004313
12/24/2018 22317.28 22339.87 21792.2 21792.2 21792.2 3.08E+08 0.0498458182
12/26/2018 21857.73 22878.92 21712.53 22878.45 22878.45 4.33E+08 0.0113806269
12/27/2018 22629.06 23138.89 22267.42 23138.82 23138.82 4.08E+08 -0.0033026715
12/28/2018 23213.61 23381.88 22981.33 23062.4 23062.4 3.37E+08 0.0114931899
12/31/2018 23153.94 23333.18 23118.3 23327.46 23327.46 2.89E+08 0.0008050296
1/2/2019 23058.61 23413.47 22928.59 23346.24 23346.24 3.22E+08 -0.0282709132
1/3/2019 23176.39 23176.39 22638.41 22686.22 22686.22 4.24E+08 0.0329248077
1/4/2019 22894.92 23518.64 22894.92 23433.16 23433.16 3.96E+08 0.0041901925
1/7/2019 23474.26 23687.74 23301.59 23531.35 23531.35 3.34E+08 0.0108833371
1/8/2019 23680.32 23864.65 23581.45 23787.45 23787.45 3.17E+08 0.0038537096
1/9/2019 23844.27 23985.45 23776.56 23879.12 23879.12 3.25E+08 0.005142601
1/10/2019 23811.11 24014.78 23703.25 24001.92 24001.92 3.38E+08 -0.0002487594
1/11/2019 23940.01 23996.32 23798.16 23995.95 23995.95 2.63E+08 -0.0035884963
1/14/2019 23880.53 23964.9 23765.24 23909.84 23909.84 2.78E+08 0.0065140545
1/15/2019 23914.11 24099.14 23887.93 24065.59 24065.59 2.92E+08 0.0058826861
1/16/2019 24139.91 24288.61 24119.72 24207.16 24207.16 3.03E+08 0.0067310437
1/17/2019 24147.09 24474.46 24088.9 24370.1 24370.1 2.89E+08 0.0137976457
1/18/2019 24534.19 24750.22 24459.03 24706.35 24706.35 3.73E+08 -0.0122182817
1/22/2019 24607.76 24607.76 24244.31 24404.48 24404.48 3.38E+08 0.0070125923
1/23/2019 24577.25 24700.98 24307.17 24575.62 24575.62 3.19E+08 -0.0009106142
1/24/2019 24579.96 24626.3 24422.73 24553.24 24553.24 3.2E+08 0.0074922488
1/25/2019 24687.21 24860.15 24676.75 24737.2 24737.2 3.77E+08 -0.0084479457
1/28/2019 24596.98 24596.98 24323.94 24528.22 24528.22 3.47E+08 0.0021094166
1/29/2019 24519.62 24674.87 24504.04 24579.96 24579.96 3.31E+08 0.0176932111
1/30/2019 24826.52 25109.62 24790.9 25014.86 25014.86 3.97E+08 -0.0006072172
1/31/2019 24954.48 25049.62 24842.09 24999.67 24999.67 5.07E+08 0.002568862
 2/1/2019 25025.31 25193.15 24982.49 25063.89 25063.89 3.72E+08 0.0070012481
2/4/2019 25062.12 25239.91 24977.67 25239.37 25239.37 2.99E+08 0.0068207089
2/5/2019 25287.93 25427.32 25287.65 25411.52 25411.52 3.11E+08 -0.0008350052
2/6/2019 25371.57 25439.04 25312.06 25390.3 25390.3 2.48E+08 -0.008695111
2/7/2019 25265.81 25314.26 25000.52 25169.53 25169.53 2.95E+08 -0.0025109416
2/8/2019 25042.36 25106.39 24883.04 25106.33 25106.33 2.48E+08 -0.0021198121
2/11/2019 25142.81 25196.75 25009.1 25053.11 25053.11 2.42E+08 0.0148744168
2/12/2019 25152.03 25458.98 25152.03 25425.76 25425.76 2.78E+08 0.0046216816
2/13/2019 25480.86 25625.95 25480.86 25543.27 25543.27 2.63E+08 -0.0040667819
2/14/2019 25460.65 25558.9 25308.09 25439.39 25439.39 3.13E+08 0.0174477204
2/15/2019 25564.63 25883.72 25564.63 25883.25 25883.25 3.29E+08 0.0003117967
2/19/2019 25849.85 25961.44 25820.01 25891.32 25891.32 2.81E+08 0.0024378494
2/20/2019 25872.26 25986.2 25846.48 25954.44 25954.44 2.88E+08 -0.0039996469
2/21/2019 25922.41 25938.88 25762.21 25850.63 25850.63 2.56E+08 0.0070087144
2/22/2019 25906.27 26052.9 25906.27 26031.81 26031.81 2.8E+08 0.0023101994
2/25/2019 26126.15 26241.42 26080.66 26091.95 26091.95 2.82E+08 -0.0013018863
2/26/2019 26051.61 26155.29 25966.01 26057.98 26057.98 2.58E+08 -0.0027945494
2/27/2019 25995.6 26039.68 25877.24 25985.16 25985.16 2.55E+08 -0.0026615251
2/28/2019 25984.28 26029.21 25896.56 25916 25916 3.39E+08 0.0042568418
3/1/2019 26019.67 26143.92 25914.37 26026.32 26026.32 2.9E+08 -0.0079408045
3/4/2019 26122.19 26155.98 25611.55 25819.65 25819.65 2.96E+08 -0.000504249
3/5/2019 25829.07 25877.15 25725.63 25806.63 25806.63 2.52E+08 -0.0051602986
3/6/2019 25818.76 25837.61 25633.71 25673.46 25673.46 2.56E+08 -0.0077991226
3/7/2019 25645.45 25645.45 25352.55 25473.23 25473.23 2.89E+08 -0.0009025253
3/8/2019 25347.38 25466.14 25252.46 25450.24 25450.24 2.71E+08 0.0078836437
3/11/2019 25208 25661.63 25208 25650.88 25650.88 3.1E+08 -0.0037511656
3/12/2019 25600.3 25675.44 25522.17 25554.66 25554.66 3.18E+08 0.0058005259
3/13/2019 25637.23 25776.49 25571.31 25702.89 25702.89 3.31E+08 0.0002742426
3/14/2019 25692.31 25752.84 25621.31 25709.94 25709.94 3.03E+08 0.0054037345
3/15/2019 25720.96 25927.91 25649.7 25848.87 25848.87 6.17E+08 0.0025235328
3/18/2019 25801.88 25924.77 25785.66 25914.1 25914.1 4E+08 -0.0010310507
3/19/2019 25987.87 26109.68 25814.92 25887.38 25887.38 3.42E+08 -0.0054741319
3/20/2019 25867.79 25929.52 25670.63 25745.67 25745.67 3.22E+08 0.0084223811
3/21/2019 25688.44 26009.9 25657.78 25962.51 25962.51 3.35E+08 -0.0177251528
3/22/2019 25844.65 25877.01 25501.45 25502.32 25502.32 3.87E+08 0.0005689586
3/25/2019 25490.72 25603.27 25372.26 25516.83 25516.83 3.03E+08 0.0055218611
3/26/2019 25649.56 25796.29 25544.78 25657.73 25657.73 3.05E+08 -0.0012526683
3/27/2019 25676.34 25758.17 25425.27 25625.59 25625.59 2.7E+08 0.0035851309
3/28/2019 25693.32 25743.41 25576.69 25717.46 25717.46 2.37E+08 0.0082130483
3/29/2019 25827.31 25949.32 25771.67 25928.68 25928.68 3.01E+08 0.0127172011
4/1/2019 26075.1 26280.9 26071.69 26258.42 26258.42 2.96E+08 -0.0030195672
4/2/2019 26213.55 26221.24 26122.31 26179.13 26179.13 2.51E+08 0.0014897362
4/3/2019 26238.03 26282.17 26138.47 26218.13 26218.13 2.72E+08 0.0063505671
4/4/2019 26213.42 26398.9 26212.78 26384.63 26384.63 2.33E+08 0.0015296547
4/5/2019 26427.56 26487.57 26370.82 26424.99 26424.99 2.3E+08 -0.0031777004
4/8/2019 26312.67 26344.65 26246.03 26341.02 26341.02 2.29E+08 -0.0072297677
4/9/2019 26243.54 26246.34 26103.14 26150.58 26150.58 2.44E+08 0.0002516226
4/10/2019 26173.71 26209.49 26101.24 26157.16 26157.16 2.03E+08 -0.0005394078
4/11/2019 26188.21 26229.88 26062.59 26143.05 26143.05 2.12E+08 0.010299104
4/12/2019 26357.79 26436.68 26309.72 26412.3 26412.3 3.7E+08 -0.0010423647
4/15/2019 26407.76 26424.85 26316.42 26384.77 26384.77 2.51E+08 0.002573099
4/16/2019 26482.19 26530.71 26397.19 26452.66 26452.66 3.02E+08 -0.0001179879
4/17/2019 26468.53 26501.02 26391.86 26449.54 26449.54 3.68E+08 0.0041588626
4/18/2019 26463.37 26602.42 26444.53 26559.54 26559.54 3.33E+08 -0.0018256447
4/22/2019 26510.77 26553.05 26458.61 26511.05 26511.05 2.33E+08 0.0054822363
4/23/2019 26513.83 26695.96 26503.56 26656.39 26656.39 3.12E+08 -0.002226102
4/24/2019 26652.56 26680.58 26582.86 26597.05 26597.05 2.83E+08 -0.0050746492
4/25/2019 26426.37 26536.48 26310.28 26462.08 26462.08 2.97E+08 0.0030704313
4/26/2019 26454.62 26543.56 26392.55 26543.33 26543.33 3.17E+08 0.0004166978
4/29/2019 26559.87 26602.54 26520.75 26554.39 26554.39 2.79E+08 0.0014505899
4/30/2019 26594.56 26614.04 26419.47 26592.91 26592.91 3.4E+08 -0.0061207867
5/1/2019 26639.06 26689.39 26426.38 26430.14 26430.14 3.04E+08 -0.0046292437
5/2/2019 26407.15 26454.69 26180.36 26307.79 26307.79 2.88E+08 0.0074943643
5/3/2019 26379.14 26534.96 26370.09 26504.95 26504.95 2.49E+08 -0.0025077864
5/6/2019 26160.62 26476.27 26033.95 26438.48 26438.48 2.83E+08 -0.0179053643
5/7/2019 26276.9 26276.9 25789.71 25965.09 25965.09 3.35E+08 8.6278692408E-05
5/8/2019 25933.79 26118.1 25889.41 25967.33 25967.33 2.76E+08 -0.0053517517
5/9/2019 25878.85 25884.89 25517.39 25828.36 25828.36 3.35E+08 0.0044141312
5/10/2019 25763.72 26019.32 25469.86 25942.37 25942.37 2.95E+08 -0.0237980928
5/13/2019 25568.06 25568.06 25222.51 25324.99 25324.99 3.61E+08 0.0081761353
5/14/2019 25384.03 25688.96 25384.03 25532.05 25532.05 2.92E+08 0.0045420852
5/15/2019 25400.13 25724.89 25341.94 25648.02 25648.02 2.71E+08 0.0083694633
5/16/2019 25692.14 25957.63 25692.14 25862.68 25862.68 3.21E+08 -0.0038155245
5/17/2019 25719.95 25948.74 25657.78 25764 25764 2.84E+08 -0.0032642295
5/20/2019 25655.31 25751.71 25560.55 25679.9 25679.9 2.8E+08 0.0076881017
5/21/2019 25782.34 25898.27 25779.61 25877.33 25877.33 2.61E+08 -0.0038922371
5/22/2019 25818.46 25878.21 25755.11 25776.61 25776.61 2.42E+08 -0.0111007103
5/23/2019 25657.99 25657.99 25328.09 25490.47 25490.47 3.17E+08 0.0037354646
5/24/2019 25551.07 25670.81 25496.2 25585.69 25585.69 2.01E+08 -0.0092989451
5/28/2019 25616.55 25717.63 25342.28 25347.77 25347.77 3.59E+08
Randamente logaritmice Column1
-0.0009905444
0.0064303993 Mean 0.000373
0.002933116 Standard Error 0.000405
-0.0010497679 Median 0.000972
-0.0022593719 Mode #N/A
0.0017706956 Standard Deviat 0.009067
0.0004174048 Sample Variance 8.22E-05
0.0042135245 Kurtosis 5.161377
-0.0017079654 Skewness -0.66448
0.0043605216 Range 0.095786
0.0021586225 Minimum -0.04714
-0.0006861047 Maximum 0.048643
0.001140689 Sum 0.186766
0.0067443701 Count 501
-0.0028769869 0
-0.002663952
-0.0005952363
-0.0001182134
0.0006910993
-0.0046296963
0.0067320872
-0.0078415775
0.0029365155
0.0060538126
-5.11952767316587E-05
-0.0073896353
0.0044133523
-0.0002718321
2.57269034541389E-05
0.005732053
0.0009724548
0.0039198366
-0.0003706957
-0.0025455833
0.0030553673
-0.0013396075
-0.0014682858
-0.003104916
0.0046495642
0.0045046281
0.0039322419
0.0015476599
0.0027816397
0.0033200676
0.0023792699
0.0004477226
 0.0030241449
0.001158501
-0.0014967091
-0.0016604251
-0.0093268764
0.00065491
0.0061749046
0.0002400078
0.0011756766
-0.0125248887
-0.0035104368
0.0013481518
0.0089965858
-0.0040172464
-0.0013161663
0.0013886041
-0.0002415993
0.0026088328
0.0012368333
0.0025396569
0.0017963062
-0.0107109088
0.0024944408
-0.0010488672
0.000597017
0.0118382019
0.0027838625
0.0017761045
0.00204234
0.0029168773
0.0028255716
0.0017650687
0.0018662756
-0.0023836154
-0.0004312628
-0.0023966496
-0.0005280136
0.0025273105
0.0018106692
0.0010668724
0.0067838624
0.0037199898
0.0008816444
0.0050069397
-7.55538305358676E-05
-0.0005534064
0.0030535976
 0.001847162
-0.0013947996
0.0013436494
0.0037199557
0.0017616822
0.0069401219
0.0002348609
0.007123534
-0.0023462191
0.0071838579
-0.0048020574
0.0030557673
0.0014232966
-0.0036530125
0.0012198782
0.0024681386
0.0034610387
0.0009745817
0.0003920551
0.000374076
0.0002601371
-0.0043134263
-0.0016947529
0.0007463751
-0.0012904613
-0.0059207193
0.0080069559
-0.0042770852
0.0030815176
0.0068267403
-0.0027442502
0.0013512206
0.0009668926
0.010794925
0.0043522224
0.0137587353
-0.0016806789
0.0024096863
-0.0045144948
-0.0016444206
0.002919002
0.0048487171
0.0023347612
0.0048586501
0.0032849298
-0.0031274475
0.0058209649
 0.0056815603
-0.0015116663
-0.0011357646
0.0022476222
-0.0011397093
-0.0003171542
0.0011344732
0.002548144
-0.0047738939
0.0042302134
0.0039668992
0.0060983328
0.0087645548
-0.0005088742
0.0040577602
-0.0006568789
0.0080716585
0.0088933336
-0.0004004213
0.0124370813
-0.0037534419
0.0020699044
0.0054652636
-0.0001445506
0.001574773
0.0053441163
0.008448418
-0.0066808839
-0.0138088599
0.0027763817
0.0014261788
-0.0257519539
-0.0471428158
0.0230232083
-0.0007798208
-0.0423779489
0.0137538106
0.016821503
0.0015913212
0.0102169631
0.01225231
0.0007541378
-0.0101479507
-0.0067107252
0.0066198116
0.0138252724
0.0156524203
-0.0117076587
-0.0151008382
-0.016931676
-0.0028860322
0.0136282215
0.0003761891
-0.0033313493
0.003776988
0.0175406032
-0.0062212566
-0.0068378425
-0.0100034759
0.0046559372
0.0029245048
-0.0135440764
0.0047168173
-0.0018198494
-0.0297890829
-0.0178855751
0.0280478923
-0.0143525744
-0.0003895104
0.0106228874
-0.0192234562
0.0163254435
0.0095633273
0.0098800183
-0.0236379629
0.0019343794
0.0177283461
-0.008994392
0.0120645179
-0.0050328577
0.0087016533
0.0086545607
-0.0015569107
-0.0033667186
-0.0082215033
-0.0005826835
-0.0175178357
0.0024818865
0.009854599
-0.0004585475
-0.0061079541
-0.0026563085
-0.007249332
0.0002160655
 0.0137931645
0.0039000822
0.0001186688
0.0074567982
0.0079944406
0.0036973749
0.002744399
-0.0077813842
0.0025273021
-0.0022209382
4.48875527360842E-05
0.0119932642
-0.0071770484
0.0021077685
-0.0030202413
-0.0023674015
-0.0159483906
0.0124959773
-0.0102658145
0.0089446629
0.0072187365
-0.0005526293
0.0138715067
0.0037715337
0.0029716083
0.0002283326
-6.24005971527856E-05
-0.0047318649
-0.0010278074
-0.003375264
-0.0041139827
-0.0115627438
-0.0017184715
-0.007984715
0.0048607401
-0.0134372304
0.0012489144
-0.0068395779
0.0040742254
0.0022834522
0.0014726462
-0.0054601586
0.007497009
0.0040866131
0.0130040188
0.005757807
-0.008835626
 0.0090454972
0.0037850022
0.001794962
0.0022130956
0.0031557948
-0.00536328
-0.00025461
-0.0005520724
0.0078610552
0.0067972476
0.0044353473
-0.0029820561
-0.0056830911
0.0042726824
-0.0032067309
-0.0003024145
0.0053720667
0.001554
0.0049570908
-0.001763633
-0.0029170185
-0.0077167127
-0.0049679041
0.0044454815
-0.0054500102
0.0156277392
0.004317557
0.003475508
0.0024660115
-0.0034405203
-0.0029818382
0.0051846982
0.0100035967
0.0005518287
0.0023204616
-0.0052829313
-0.0008507746
-0.0004753654
0.0008669695
0.0008034852
-0.0030563074
-0.0022972621
0.0043987856
0.0010721335
0.0056408459
0.000331915
-0.0035448705
 0.0070673224
0.0060319508
0.0094688883
0.0032404056
-0.0068079184
-0.0026327718
-0.0040445107
0.0020691034
0.0006949517
0.0072642808
0.0045944178
0.0020316725
-0.0075168956
-0.0067991324
0.0015010636
-0.0021244074
-0.031978166
-0.0215563424
0.0113969912
-0.0035358209
0.0214652781
-0.0035623785
-0.0128111075
0.0025535546
-0.0050010077
-0.0049884626
-0.0244316161
0.0161854363
-0.0119277907
-0.0099892742
0.0175082355
0.0096466925
0.0104950997
-0.0043398587
0.0075245624
0.0067836546
0.0210482632
0.0004170176
-0.007739322
-0.023440635
-0.0039740396
-0.0081796185
0.0082895248
0.0048893622
-0.0156963789
-0.02230345
-3.88786259404067E-05
-0.0073328695
0.0144829267
0.0043933051
0.0246524405
-0.0010882438
0.0078471977
0.0112127862
-0.0314403225
-0.0031776236
-0.0226502991
0.0014058185
-0.002173222
0.0064228153
0.0028544275
-0.0204069757
-0.0212837624
0.0034974678
-0.0149783952
-0.0200971594
-0.0182868247
-0.0295322468
0.0486433136
0.0113163547
-0.0033081373
0.0114276449
0.0008047057
-0.0286782306
0.0323943972
0.0041814381
0.0108245398
0.0038463031
0.0051294229
-0.0002487903
-0.0035949504
0.0064929297
0.0058654507
0.0067084914
0.0137033248
-0.0122935386
0.0069881184
-0.000911029
0.0074643213
-0.0084838319
0.0021071949
0.0175385083
-0.0006074016
0.0025655682
 0.0069768531
0.0067975531
-0.000835354
-0.0087331341
-0.0025140993
-0.0021220621
0.0147648775
0.0046110344
-0.0040750737
0.0172972566
0.0003117481
0.0024348827
-0.0040076669
0.0069842675
0.0023075349
-0.0013027344
-0.0027984614
-0.0026650733
0.0042478071
-0.0079725006
-0.0005043761
-0.0051736589
-0.0078296948
-0.0009029328
0.0078527301
-0.0037582189
0.0057837677
0.000274205
0.0053891868
0.002520354
-0.0010315826
-0.0054891699
0.0083871108
-0.0178841247
0.0005687968
0.0055066715
-0.0012534535
0.0035787196
0.0081795048
0.0126370166
-0.0030241353
0.0014886277
0.0063304872
0.001528486
-0.00318276
-0.0072560292
0.000251591
-0.0005395533
0.0102464296
-0.0010429083
0.0025697943
-0.0001179948
0.0041502385
-0.0018273132
0.0054672635
-0.0022285834
-0.005087569
0.0030657272
0.000416611
0.0014495388
-0.0061395955
-0.0046399918
0.0074664211
-0.0025109361
-0.0180676049
0.000086275
-0.0053661236
0.0044044175
-0.0240858418
0.0081428918
0.0045318011
0.0083346335
-0.0038228222
-0.0032695687
0.0076586989
-0.0038998315
-0.0111627829
0.003728505
-0.0093424502