Intersep -0.

0026254415
Slope 1.9021085735
R Square 0.1920728324
st erro 0.0283349199

NO Date Open Adj Close** Volume Return ( r )

429 -306 8-Jan-19 118.00 117.00 52,604,500

428 -305 9-Jan-19 118.00 120.00 338,900,300 0.02564
427 -304 10-Jan-19 121.00 119.00 97,654,200 -0.00833
426 -303 11-Jan-19 120.00 120.00 49,004,500 0.00840
425 -302 14-Jan-19 121.00 120.00 62,042,300 0.00000
424 -301 15-Jan-19 121.00 124.00 113,820,100 0.03333
423 -300 16-Jan-19 124.00 125.00 108,999,300 0.00806
422 -299 17-Jan-19 126.00 121.00 153,401,700 -0.03200
421 -298 18-Jan-19 121.00 120.00 55,319,200 -0.00826
420 -297 21-Jan-19 119.00 118.00 197,080,600 -0.01667
419 -296 22-Jan-19 119.00 118.00 53,321,200 0.00000
418 -295 23-Jan-19 119.00 121.00 89,898,800 0.02542
417 -294 24-Jan-19 123.00 125.00 411,134,200 0.03306
416 -293 25-Jan-19 126.00 124.00 119,169,300 -0.00800
415 -292 28-Jan-19 125.00 121.00 56,472,700 -0.02419
414 -291 29-Jan-19 120.00 121.00 44,260,000 0.00000
413 -290 30-Jan-19 121.00 120.00 39,275,700 -0.00826
412 -289 31-Jan-19 121.00 123.00 75,679,700 0.02500
411 -288 1-Feb-19 124.00 124.00 169,065,000 0.00813
410 -287 4-Feb-19 125.00 131.00 280,084,600 0.05645
409 -286 6-Feb-19 133.00 138.00 293,321,900 0.05344
408 -285 7-Feb-19 137.00 139.00 245,424,800 0.00725
407 -284 8-Feb-19 140.00 141.00 119,692,700 0.01439
406 -283 11-Feb-19 141.00 135.00 88,978,900 -0.04255
405 -282 12-Feb-19 135.00 133.00 127,495,300 -0.01481
404 -281 13-Feb-19 133.00 133.00 39,496,600 0.00000
403 250 -280 14-Feb-19 133.00 132.00 31,451,100 -0.00752
402 249 -279 15-Feb-19 133.00 134.00 126,849,100 0.01515
401 248 -278 18-Feb-19 135.00 138.00 74,735,400 0.02985
400 247 -277 19-Feb-19 140.00 136.00 70,317,300 -0.01449
399 246 -276 20-Feb-19 136.00 135.00 50,061,300 -0.00735
398 245 -275 21-Feb-19 135.00 135.00 44,173,900 0.00000
397 244 -274 22-Feb-19 135.00 145.00 345,413,900 0.07407
396 243 -273 25-Feb-19 145.00 131.00 683,622,800 -0.09655
395 242 -272 26-Feb-19 131.00 129.00 194,016,700 -0.01527
394 241 -271 27-Feb-19 131.00 129.00 104,913,700 0.00000
393 240 -270 28-Feb-19 129.00 126.00 118,929,000 -0.02326
392 239 -269 1-Mar-19 126.00 126.00 41,868,200 0.00000
391 238 -268 4-Mar-19 126.00 125.00 39,642,300 -0.00794
390 237 -267 5-Mar-19 124.00 119.00 101,449,400 -0.04800
389 236 -266 6-Mar-19 121.00 118.00 48,460,500 -0.00840
388 235 -265 8-Mar-19 118.00 115.00 80,111,000 -0.02542
387 234 -264 11-Mar-19 115.00 113.00 32,129,800 -0.01739
386 233 -263 12-Mar-19 114.00 111.00 65,793,800 -0.01770
385 232 -262 13-Mar-19 111.00 111.00 75,272,600 0.00000
384 231 -261 14-Mar-19 110.00 110.00 61,223,700 -0.00901
383 230 -260 15-Mar-19 111.00 111.00 236,294,100 0.00909
382 229 -259 18-Mar-19 111.00 111.00 641,540,000 0.00000
381 228 -258 19-Mar-19 112.00 112.00 90,701,700 0.00901
380 227 -257 20-Mar-19 111.00 111.00 44,084,600 -0.00893
379 226 -256 21-Mar-19 111.00 114.00 188,145,800 0.02703
378 225 -255 22-Mar-19 114.00 112.00 50,112,400 -0.01754
377 224 -254 25-Mar-19 111.00 110.00 89,509,000 -0.01786
376 223 -253 26-Mar-19 109.00 111.00 38,025,900 0.00909
375 222 -252 27-Mar-19 110.00 110.00 28,209,000 -0.00901
374 221 -251 28-Mar-19 109.00 110.00 26,199,600 0.00000
373 220 -250 29-Mar-19 110.00 106.00 60,496,800 -0.03636
372 219 -249 1-Apr-19 107.00 105.00 70,036,200 -0.00943
371 218 -248 2-Apr-19 104.00 106.00 29,164,700 0.00952
370 217 -247 4-Apr-19 106.00 106.00 27,754,600 0.00000
369 216 -246 5-Apr-19 108.00 108.00 44,132,800 0.01887
368 215 -245 8-Apr-19 107.00 107.00 51,568,600 -0.00926
367 214 -244 9-Apr-19 106.00 111.00 80,118,200 0.03738
366 213 -243 10-Apr-19 111.00 110.00 25,167,800 -0.00901
365 212 -242 11-Apr-19 110.00 108.00 22,641,300 -0.01818
364 211 -241 12-Apr-19 107.00 108.00 16,419,500 0.00000
363 210 -240 15-Apr-19 107.00 109.00 31,385,400 0.00926
362 209 -239 16-Apr-19 110.00 111.00 61,069,700 0.01835
361 208 -238 18-Apr-19 113.00 110.00 48,031,100 -0.00901
360 207 -237 22-Apr-19 110.00 109.00 120,527,000 -0.00909
359 206 -236 23-Apr-19 110.00 110.00 96,892,300 0.00917
358 205 -235 24-Apr-19 110.00 110.00 21,837,200 0.00000
357 204 -234 25-Apr-19 110.00 110.00 68,020,400 0.00000
356 203 -233 26-Apr-19 111.00 109.00 33,165,500 -0.00909
355 202 -232 29-Apr-19 109.00 109.00 13,919,400 0.00000
354 201 -231 30-Apr-19 110.00 115.00 375,243,400 0.05505
353 200 -230 2-May-19 115.00 111.00 153,719,700 -0.03478
352 199 -229 3-May-19 112.00 107.00 207,562,200 -0.03604
351 198 -228 6-May-19 106.00 105.00 59,227,600 -0.01869
350 197 -227 7-May-19 106.00 106.00 37,515,300 0.00952
349 196 -226 8-May-19 105.00 106.00 55,357,800 0.00000
348 195 -225 9-May-19 106.00 102.00 71,933,700 -0.03774
347 194 -224 10-May-19 102.00 104.00 47,944,100 0.01961
346 193 -223 13-May-19 105.00 102.00 50,549,100 -0.01923
345 192 -222 14-May-19 102.00 104.00 40,470,100 0.01961
344 191 -221 15-May-19 104.00 101.00 39,770,400 -0.02885
343 190 -220 16-May-19 101.00 100.00 41,631,400 -0.00990
342 189 -219 17-May-19 100.00 101.00 35,373,500 0.01000
341 188 -218 20-May-19 102.00 103.00 36,589,700 0.01980
340 187 -217 21-May-19 103.00 103.00 14,521,300 0.00000
339 186 -216 22-May-19 103.00 104.00 18,197,100 0.00971
338 185 -215 23-May-19 103.00 106.00 26,977,300 0.01923
337 184 -214 24-May-19 106.00 106.00 12,823,500 0.00000
336 183 -213 27-May-19 109.00 106.00 28,399,500 0.00000
335 182 -212 28-May-19 107.00 116.00 129,043,800 0.09434
334 181 -211 29-May-19 115.00 114.00 139,488,400 -0.01724
333 180 -210 31-May-19 114.00 123.00 425,574,500 0.07895
332 179 -209 10-Jun-19 124.00 124.00 143,094,900 0.00813
331 178 -208 11-Jun-19 125.00 127.00 206,054,700 0.02419
330 177 -207 12-Jun-19 126.00 127.00 96,932,600 0.00000
329 176 -206 13-Jun-19 129.00 133.00 201,912,600 0.04724
328 175 -205 14-Jun-19 131.00 132.00 94,646,600 -0.00752
327 174 -204 17-Jun-19 132.00 119.00 178,918,500 -0.09848
326 173 -203 18-Jun-19 120.00 124.00 101,061,600 0.04202
325 172 -202 19-Jun-19 125.00 130.00 143,156,400 0.04839
324 171 -201 20-Jun-19 131.00 127.00 67,393,700 -0.02308
323 170 -200 21-Jun-19 127.00 130.00 277,597,100 0.02362
322 169 -199 24-Jun-19 129.00 133.00 1,143,746,800 0.02308
321 168 -198 25-Jun-19 135.00 131.00 150,067,300 -0.01504
320 167 -197 26-Jun-19 130.00 133.00 260,872,800 0.01527
319 166 -196 27-Jun-19 133.00 132.00 34,973,400 -0.00752
318 165 -195 28-Jun-19 132.00 128.00 89,550,200 -0.03030
317 164 -194 1-Jul-19 129.00 128.00 76,242,100 0.00000
316 163 -193 2-Jul-19 130.00 127.00 46,315,100 -0.00781
315 162 -192 3-Jul-19 127.00 123.00 84,850,500 -0.03150
314 161 -191 4-Jul-19 124.00 122.00 59,226,100 -0.00813
313 160 -190 5-Jul-19 123.00 122.00 46,578,700 0.00000
312 159 -189 8-Jul-19 122.00 121.00 62,141,000 -0.00820
311 158 -188 9-Jul-19 121.00 126.00 93,618,200 0.04132
310 157 -187 10-Jul-19 126.00 123.00 35,724,900 -0.02381
309 156 -186 11-Jul-19 125.00 126.00 260,279,400 0.02439
308 155 -185 12-Jul-19 126.00 124.00 225,094,200 -0.01587
307 154 -184 15-Jul-19 124.00 126.00 146,448,700 0.01613
306 153 -183 16-Jul-19 126.00 130.00 147,396,700 0.03175
305 152 -182 17-Jul-19 131.00 134.00 250,752,600 0.03077
304 151 -181 18-Jul-19 134.00 142.00 575,219,100 0.05970
303 150 -180 19-Jul-19 142.00 142.00 233,316,100 0.00000
302 149 -179 22-Jul-19 143.00 138.00 122,179,000 -0.02817
301 148 -178 23-Jul-19 137.00 138.00 41,043,600 0.00000
300 147 -177 24-Jul-19 138.00 141.00 107,196,400 0.02174
299 146 -176 25-Jul-19 142.00 139.00 64,861,600 -0.01418
298 145 -175 26-Jul-19 139.00 139.00 72,280,700 0.00000
297 144 -174 29-Jul-19 140.00 142.00 69,211,300 0.02158
296 143 -173 30-Jul-19 143.00 154.00 473,266,700 0.08451
295 142 -172 31-Jul-19 155.00 149.00 102,112,900 -0.03247
294 141 -171 1-Aug-19 149.00 147.00 71,202,600 -0.01342
293 140 -170 2-Aug-19 150.00 152.00 87,661,600 0.03401
292 139 -169 5-Aug-19 153.00 135.00 323,456,900 -0.11184
291 138 -168 6-Aug-19 135.00 141.00 304,998,100 0.04444
290 137 -167 7-Aug-19 141.00 139.00 101,896,400 -0.01418
289 136 -166 8-Aug-19 139.00 140.00 88,952,800 0.00719
288 135 -165 9-Aug-19 140.00 138.00 78,533,600 -0.01429
287 134 -164 12-Aug-19 138.00 136.00 45,497,100 -0.01449
286 133 -163 13-Aug-19 136.00 131.00 74,375,900 -0.03676
285 132 -162 14-Aug-19 132.00 135.00 78,603,800 0.03053
284 131 -161 15-Aug-19 132.00 133.00 46,756,900 -0.01481
283 130 -160 16-Aug-19 133.00 132.00 58,080,400 -0.00752
282 129 -159 19-Aug-19 134.00 132.00 45,400,000 0.00000
281 128 -158 20-Aug-19 133.00 132.00 38,723,500 0.00000
280 127 -157 21-Aug-19 132.00 128.00 84,608,200 -0.03030
279 126 -156 22-Aug-19 128.00 127.00 49,603,700 -0.00781
278 125 -155 23-Aug-19 128.00 124.00 46,240,300 -0.02362
277 124 -154 26-Aug-19 121.00 126.00 42,077,800 0.01613
276 123 -153 27-Aug-19 126.00 125.00 58,235,600 -0.00794
275 122 -152 28-Aug-19 125.00 121.00 39,625,700 -0.03200
274 121 -151 29-Aug-19 122.00 123.00 134,742,500 0.01653
273 120 -150 30-Aug-19 124.00 121.00 122,863,400 -0.01626
272 119 -149 2-Sep-19 121.00 116.00 61,473,300 -0.04132
271 118 -148 3-Sep-19 116.00 116.00 64,373,300 0.00000
270 117 -147 4-Sep-19 116.00 118.00 42,358,500 0.01724
269 116 -146 5-Sep-19 118.00 118.00 46,572,900 0.00000
268 115 -145 6-Sep-19 119.00 126.00 123,596,600 0.06780
267 114 -144 9-Sep-19 126.00 126.00 48,168,800 0.00000
266 113 -143 10-Sep-19 127.00 125.00 45,135,000 -0.00794
265 112 -142 11-Sep-19 125.00 127.00 44,091,200 0.01600
264 111 -141 12-Sep-19 126.00 125.00 15,979,500 -0.01575
263 110 -140 13-Sep-19 125.00 123.00 23,582,900 -0.01600
262 109 -139 16-Sep-19 123.00 121.00 50,735,600 -0.01626
261 108 -138 17-Sep-19 121.00 121.00 16,104,200 0.00000
260 107 -137 18-Sep-19 121.00 126.00 96,036,300 0.04132
259 106 -136 19-Sep-19 129.00 125.00 192,639,400 -0.00794
258 105 -135 20-Sep-19 127.00 124.00 99,816,000 -0.00800
257 104 -134 23-Sep-19 124.00 121.00 32,611,800 -0.02419
256 103 -133 24-Sep-19 121.00 120.00 45,183,400 -0.00826
255 102 -132 25-Sep-19 120.00 119.00 49,509,500 -0.00833
254 101 -131 26-Sep-19 119.00 120.00 30,521,100 0.00840
253 100 -130 27-Sep-19 120.00 117.00 55,562,200 -0.02500
252 99 -129 30-Sep-19 114.00 115.00 143,110,100 -0.01709
251 98 -128 1-Oct-19 115.00 114.00 17,848,900 -0.00870
250 97 -127 2-Oct-19 114.00 113.00 174,905,400 -0.00877
249 96 -126 3-Oct-19 112.00 113.00 69,361,900 0.00000
248 95 -125 4-Oct-19 115.00 113.00 53,931,800 0.00000
247 94 -124 7-Oct-19 114.00 112.00 10,025,300 -0.00885
246 93 -123 8-Oct-19 112.00 112.00 9,194,000 0.00000
245 92 -122 9-Oct-19 112.00 111.00 15,290,700 -0.00893
244 91 -121 10-Oct-19 111.00 113.00 21,902,200 0.01802
243 90 -120 11-Oct-19 113.00 118.00 58,103,300 0.04425
242 89 -119 14-Oct-19 118.00 115.00 25,094,100 -0.02542
241 88 -118 15-Oct-19 116.00 115.00 46,191,300 0.00000
240 87 -117 16-Oct-19 115.00 117.00 71,450,900 0.01739
239 86 -116 17-Oct-19 117.00 121.00 97,694,400 0.03419
238 85 -115 18-Oct-19 123.00 120.00 45,323,400 -0.00826
237 84 -114 21-Oct-19 120.00 119.00 52,510,800 -0.00833
236 83 -113 22-Oct-19 119.00 118.00 24,933,200 -0.00840
235 82 -112 23-Oct-19 118.00 116.00 44,425,100 -0.01695
234 81 -111 24-Oct-19 117.00 121.00 139,547,700 0.04310
233 80 -110 25-Oct-19 122.00 118.00 77,391,300 -0.02479
232 79 -109 28-Oct-19 118.00 119.00 1,509,824,200 0.00847
231 78 -108 29-Oct-19 120.00 121.00 431,751,400 0.01681
230 77 -107 30-Oct-19 123.00 121.00 355,523,300 0.00000
229 76 -106 31-Oct-19 121.00 117.00 255,983,400 -0.03306
228 75 -105 1-Nov-19 117.00 113.00 95,888,700 -0.03419
227 74 -104 4-Nov-19 114.00 113.00 23,325,200 0.00000
226 73 -103 5-Nov-19 113.00 114.00 69,313,500 0.00885
225 72 -102 6-Nov-19 115.00 110.00 106,440,600 -0.03509
224 71 -101 7-Nov-19 111.00 107.00 46,031,000 -0.02727
223 70 -100 8-Nov-19 107.00 108.00 27,732,500 0.00935
222 69 -99 11-Nov-19 108.00 103.00 46,143,700 -0.04630
221 68 -98 12-Nov-19 103.00 105.00 35,137,900 0.01942
220 67 -97 13-Nov-19 106.00 106.00 29,806,700 0.00952
219 66 -96 14-Nov-19 106.00 105.00 17,076,600 -0.00943
218 65 -95 15-Nov-19 105.00 105.00 10,272,600 0.00000
217 64 -94 18-Nov-19 107.00 107.00 11,664,000 0.01905
216 63 -93 19-Nov-19 107.00 107.00 11,918,500 0.00000
215 62 -92 20-Nov-19 107.00 106.00 12,696,500 -0.00935
214 61 -91 21-Nov-19 105.00 106.00 9,455,100 0.00000
213 60 -90 22-Nov-19 104.00 101.00 80,200,400 -0.04717
212 59 -89 25-Nov-19 97.00 97.00 99,245,700 -0.03960
211 58 -88 26-Nov-19 97.00 90.00 201,653,200 -0.07216
210 57 -87 27-Nov-19 91.00 83.00 134,653,700 -0.07778
209 56 -86 28-Nov-19 84.00 76.00 147,969,000 -0.08434
208 55 -85 29-Nov-19 74.00 78.00 348,294,200 0.02632
207 54 -84 2-Dec-19 78.00 82.00 119,830,100 0.05128
206 53 -83 3-Dec-19 85.00 80.00 149,309,100 -0.02439
205 52 -82 4-Dec-19 80.00 74.00 197,494,600 -0.07500
204 51 -81 5-Dec-19 77.00 70.00 358,723,900 -0.05405
203 50 -80 6-Dec-19 71.00 68.00 302,450,900 -0.02857
202 49 -79 9-Dec-19 70.00 76.00 359,767,500 0.11765
201 48 -78 10-Dec-19 75.00 75.00 155,215,000 -0.01316
200 47 -77 11-Dec-19 75.00 76.00 104,505,000 0.01333
199 46 -76 12-Dec-19 76.00 78.00 252,271,600 0.02632
198 45 -75 13-Dec-19 79.00 79.00 147,842,800 0.01282
197 44 -74 16-Dec-19 79.00 80.00 123,963,100 0.01266
196 43 -73 17-Dec-19 79.00 89.00 494,781,000 0.11250
195 42 -72 18-Dec-19 86.00 88.00 137,742,700 -0.01124
194 41 -71 19-Dec-19 87.00 85.00 151,636,900 -0.03409
193 40 -70 20-Dec-19 85.00 82.00 106,999,700 -0.03529
192 39 -69 23-Dec-19 82.00 82.00 44,527,200 0.00000
191 38 -68 26-Dec-19 82.00 82.00 51,728,700 0.00000
190 37 -67 27-Dec-19 83.00 85.00 93,881,900 0.03659
189 36 -66 30-Dec-19 86.00 85.00 81,332,700 0.00000
188 35 -65 2-Jan-20 85.00 83.00 35,498,100 -0.02353
187 34 -64 3-Jan-20 84.00 85.00 64,060,400 0.02410
186 33 -63 6-Jan-20 84.00 81.00 80,622,800 -0.04706
185 32 -62 7-Jan-20 83.00 83.00 45,982,900 0.02469
184 31 -61 8-Jan-20 82.00 81.00 90,102,500 -0.02410
183 30 -60 9-Jan-20 82.00 82.00 59,565,700 0.01235
182 29 -59 10-Jan-20 81.00 81.00 31,534,000 -0.01220
181 28 -58 13-Jan-20 81.00 85.00 126,074,300 0.04938
180 27 -57 14-Jan-20 86.00 83.00 87,870,700 -0.02353
179 26 -56 15-Jan-20 83.00 78.00 177,980,100 -0.06024
178 25 -55 16-Jan-20 76.00 77.00 125,822,400 -0.01282
177 24 -54 17-Jan-20 77.00 76.00 89,884,000 -0.01299
176 23 -53 20-Jan-20 76.00 72.00 79,214,500 -0.05263
175 22 -52 21-Jan-20 72.00 73.00 102,698,800 0.01389
174 21 -51 22-Jan-20 73.00 70.00 68,411,400 -0.04110
173 20 -50 23-Jan-20 70.00 72.00 24,600,100 0.02857
172 19 -49 24-Jan-20 72.00 71.00 26,308,800 -0.01389
171 18 -48 27-Jan-20 70.00 65.00 140,891,800 -0.08451
170 17 -47 28-Jan-20 64.00 63.00 143,602,100 -0.03077
169 16 -46 29-Jan-20 62.00 64.00 104,902,200 0.01587
168 15 -45 30-Jan-20 64.00 61.00 91,118,300 -0.04688
167 14 -44 31-Jan-20 61.00 58.00 137,849,400 -0.04918
166 13 -43 3-Feb-20 55.00 56.00 70,638,500 -0.03448
165 12 -42 4-Feb-20 56.00 57.00 158,294,500 0.01786
164 11 -41 5-Feb-20 57.00 56.00 77,207,800 -0.01754
163 10 -40 6-Feb-20 56.00 58.00 91,955,700 0.03571
162 9 -39 7-Feb-20 58.00 58.00 45,816,600 0.00000
161 8 -38 10-Feb-20 58.00 55.00 101,619,800 -0.05172
160 7 -37 11-Feb-20 54.00 56.00 29,687,300 0.01818
159 6 -36 12-Feb-20 56.00 54.00 55,158,600 -0.03571
158 5 -35 13-Feb-20 54.00 53.00 46,205,400 -0.01852
157 4 -34 14-Feb-20 53.00 52.00 55,760,300 -0.01887
156 3 -33 17-Feb-20 51.00 53.00 73,328,300 0.01923
155 2 -32 18-Feb-20 53.00 54.00 178,741,900 0.01887
154 1 -31 19-Feb-20 54.00 53.00 97,473,700 -0.01852
153 -30 20-Feb-20 54.00 52.00 127,170,000 -0.01887
152 -29 21-Feb-20 52.00 53.00 69,436,400 0.01923
151 -28 24-Feb-20 53.00 51.00 112,488,700 -0.03774
150 -27 25-Feb-20 51.00 50.00 181,424,200 -0.01961
149 -26 26-Feb-20 50.00 50.00 104,147,000 0.00000
148 -25 27-Feb-20 50.00 50.00 24,354,700 0.00000
147 -24 28-Feb-20 50.00 50.00 100,309,700 0.00000
146 -23 2-Mar-20 50.00 50.00 5,172,800 0.00000
145 -22 3-Mar-20 50.00 50.00 8,070,600 0.00000
144 -21 4-Mar-20 50.00 50.00 15,663,500 0.00000
143 -20 5-Mar-20 50.00 50.00 11,115,600 0.00000
142 -19 6-Mar-20 50.00 50.00 5,393,400 0.00000
141 -18 9-Mar-20 50.00 50.00 9,136,900 0.00000
140 -17 10-Mar-20 50.00 50.00 1,456,000 0.00000
139 -16 11-Mar-20 50.00 50.00 520,700 0.00000
138 -15 12-Mar-20 50.00 50.00 3,252,000 0.00000
137 -14 13-Mar-20 50.00 50.00 - 0.00000
136 -13 16-Mar-20 50.00 50.00 - 0.00000
135 -12 17-Mar-20 50.00 50.00 347,100 0.00000
134 -11 18-Mar-20 50.00 50.00 2,761,000 0.00000
133 -10 19-Mar-20 50.00 50.00 82,400 0.00000
132 -9 20-Mar-20 50.00 50.00 11,549,300 0.00000
131 -8 23-Mar-20 50.00 50.00 515,000 0.00000
130 -7 24-Mar-20 50.00 50.00 5,044,000 0.00000
129 -6 26-Mar-20 50.00 50.00 11,555,600 0.00000
128 -5 27-Mar-20 50.00 50.00 4,111,700 0.00000
127 -4 30-Mar-20 50.00 50.00 249,100 0.00000
126 -3 31-Mar-20 50.00 50.00 657,100 0.00000
125 -2 1-Apr-20 50.00 50.00 2,034,700 0.00000
124 -1 2-Apr-20 50.00 50.00 1,805,200 0.00000
123 0 3-Apr-20 50.00 50.00 666,600 0.00000
122 1 6-Apr-20 50.00 50.00 2,653,100 0.00000
121 2 7-Apr-20 50.00 50.00 16,097,400 0.00000
120 3 8-Apr-20 50.00 50.00 17,560,300 0.00000
119 4 9-Apr-20 50.00 50.00 4,310,600 0.00000
118 5 13-Apr-20 50.00 50.00 1,281,900 0.00000
117 6 14-Apr-20 50.00 50.00 2,455,100 0.00000
116 7 15-Apr-20 50.00 50.00 229,900 0.00000
115 8 16-Apr-20 50.00 50.00 71,000 0.00000
114 9 17-Apr-20 50.00 50.00 2,069,400 0.00000
113 10 20-Apr-20 50.00 50.00 1,979,900 0.00000
112 11 21-Apr-20 50.00 50.00 669,600 0.00000
111 12 22-Apr-20 50.00 50.00 355,900 0.00000
110 13 23-Apr-20 50.00 50.00 210,300 0.00000
109 14 24-Apr-20 50.00 50.00 109,900 0.00000
108 15 27-Apr-20 50.00 50.00 246,100 0.00000
107 16 28-Apr-20 50.00 50.00 1,552,000 0.00000
106 17 29-Apr-20 50.00 50.00 98,600 0.00000
105 18 30-Apr-20 50.00 50.00 706,300 0.00000
104 19 4-May-20 50.00 50.00 414,900 0.00000
103 20 5-May-20 50.00 50.00 300,100 0.00000
102 21 6-May-20 50.00 50.00 315,400 0.00000
101 22 8-May-20 50.00 50.00 214,400 0.00000
100 23 11-May-20 50.00 50.00 227,400 0.00000
99 24 12-May-20 50.00 50.00 115,200 0.00000
98 25 13-May-20 50.00 50.00 36,600 0.00000
97 26 14-May-20 50.00 50.00 39,000 0.00000
96 27 15-May-20 50.00 50.00 10,700 0.00000
95 28 18-May-20 50.00 50.00 34,100 0.00000
94 29 19-May-20 50.00 50.00 135,900 0.00000
93 30 20-May-20 50.00 50.00 27,700 0.00000
92 31 26-May-20 50.00 50.00 2,603,800 0.00000
91 32 27-May-20 50.00 50.00 112,700 0.00000
90 33 28-May-20 50.00 50.00 216,800 0.00000
89 34 29-May-20 50.00 50.00 294,600 0.00000
88 35 2-Jun-20 50.00 50.00 1,037,600 0.00000
87 36 3-Jun-20 50.00 50.00 776,200 0.00000
86 37 4-Jun-20 50.00 50.00 10,887,100 0.00000
85 38 5-Jun-20 50.00 50.00 1,266,000 0.00000
84 39 8-Jun-20 50.00 50.00 1,555,057,700 0.00000
83 40 9-Jun-20 52.00 54.00 642,043,700 0.08000
82 41 10-Jun-20 54.00 52.00 197,040,500 -0.03704
81 42 11-Jun-20 52.00 51.00 170,231,500 -0.01923
80 43 12-Jun-20 50.00 51.00 96,301,000 0.00000
79 44 15-Jun-20 51.00 51.00 85,526,100 0.00000
78 45 16-Jun-20 51.00 51.00 108,600,900 0.00000
77 46 17-Jun-20 52.00 50.00 73,842,300 -0.01961
76 47 18-Jun-20 51.00 51.00 125,617,800 0.02000
75 48 19-Jun-20 51.00 50.00 364,492,500 -0.01961
74 49 22-Jun-20 50.00 50.00 6,216,000 0.00000
73 50 23-Jun-20 50.00 50.00 5,031,800 0.00000
72 51 24-Jun-20 50.00 50.00 3,309,600 0.00000
71 52 25-Jun-20 50.00 50.00 934,200 0.00000
70 53 26-Jun-20 50.00 50.00 453,400 0.00000
69 54 29-Jun-20 50.00 50.00 482,200 0.00000
68 55 30-Jun-20 50.00 50.00 73,000 0.00000
67 56 1-Jul-20 50.00 50.00 67,600 0.00000
66 57 2-Jul-20 50.00 50.00 3,101,800 0.00000
65 58 3-Jul-20 50.00 50.00 242,000 0.00000
64 59 6-Jul-20 50.00 50.00 4,079,100 0.00000
63 60 7-Jul-20 50.00 50.00 313,500 0.00000
62 61 8-Jul-20 50.00 50.00 591,900 0.00000
61 62 9-Jul-20 50.00 50.00 427,800 0.00000
60 63 10-Jul-20 50.00 50.00 2,109,500 0.00000
59 64 13-Jul-20 50.00 50.00 373,500 0.00000
58 65 14-Jul-20 50.00 50.00 217,200 0.00000
57 66 15-Jul-20 50.00 50.00 306,000 0.00000
56 67 16-Jul-20 50.00 50.00 163,700 0.00000
55 68 17-Jul-20 50.00 50.00 187,600 0.00000
54 69 20-Jul-20 50.00 50.00 126,300 0.00000
53 70 21-Jul-20 50.00 50.00 36,461,400 0.00000
52 71 22-Jul-20 50.00 50.00 1,002,700 0.00000
51 72 23-Jul-20 50.00 50.00 30,578,200 0.00000
50 73 24-Jul-20 50.00 50.00 26,549,500 0.00000
49 74 27-Jul-20 50.00 50.00 4,821,900 0.00000
48 75 28-Jul-20 50.00 50.00 381,900 0.00000
47 76 29-Jul-20 50.00 50.00 130,400 0.00000
46 77 30-Jul-20 50.00 50.00 3,704,800 0.00000
45 78 3-Aug-20 50.00 50.00 1,572,000 0.00000
44 79 4-Aug-20 50.00 50.00 166,900 0.00000
43 80 5-Aug-20 50.00 50.00 375,000 0.00000
42 81 6-Aug-20 50.00 50.00 619,600 0.00000
41 82 7-Aug-20 50.00 50.00 181,700 0.00000
40 83 10-Aug-20 50.00 50.00 - 0.00000
39 84 11-Aug-20 50.00 50.00 - 0.00000
38 85 12-Aug-20 50.00 50.00 1,500,800 0.00000
37 86 13-Aug-20 50.00 50.00 42,900 0.00000
36 87 14-Aug-20 50.00 50.00 46,900 0.00000
35 88 18-Aug-20 50.00 50.00 6,254,200 0.00000
34 89 19-Aug-20 50.00 50.00 10,175,200 0.00000
33 90 24-Aug-20 50.00 50.00 164,600 0.00000
32 91 25-Aug-20 50.00 50.00 1,145,300 0.00000
31 92 26-Aug-20 50.00 50.00 33,400 0.00000
30 93 27-Aug-20 50.00 50.00 51,600 0.00000
29 94 28-Aug-20 50.00 50.00 41,300 0.00000
28 95 31-Aug-20 50.00 50.00 114,100 0.00000
27 96 1-Sep-20 50.00 50.00 10,800 0.00000
26 97 2-Sep-20 50.00 50.00 230,600 0.00000
25 98 3-Sep-20 50.00 50.00 26,300 0.00000
24 99 4-Sep-20 50.00 50.00 188,600 0.00000
23 100 7-Sep-20 50.00 50.00 1,206,400 0.00000
22 101 8-Sep-20 50.00 50.00 17,600 0.00000
21 102 9-Sep-20 50.00 50.00 16,000 0.00000
20 103 10-Sep-20 50.00 50.00 2,800 0.00000
19 104 11-Sep-20 50.00 50.00 1,256,300 0.00000
18 105 14-Sep-20 50.00 50.00 18,800 0.00000
17 106 15-Sep-20 50.00 50.00 144,100 0.00000
16 107 16-Sep-20 50.00 50.00 25,500 0.00000
15 108 17-Sep-20 50.00 50.00 31,500 0.00000
14 109 18-Sep-20 50.00 50.00 5,900 0.00000
13 110 21-Sep-20 50.00 50.00 21,000 0.00000
12 111 22-Sep-20 50.00 50.00 35,400 0.00000
11 112 23-Sep-20 50.00 50.00 96,300 0.00000
10 113 24-Sep-20 50.00 50.00 1,300 0.00000
9 114 25-Sep-20 50.00 50.00 2,500 0.00000
8 115 28-Sep-20 50.00 50.00 3,400 0.00000
7 116 29-Sep-20 50.00 50.00 1,542,500 0.00000
6 117 30-Sep-20 50.00 50.00 3,500 0.00000
5 118 1-Oct-20 50.00 50.00 52,200 0.00000
4 119 2-Oct-20 50.00 50.00 114,100 0.00000
3 120 5-Oct-20 50.00 50.00 655,000 0.00000
2 121 6-Oct-20 50.00 50.00 13,300 0.00000
1 122 7-Oct-20 50.00 50.00 30,100 0.00000
Return Market Expected
AR CAR Ttest
(rm) Return

0.00150
0.00900
0.00517
-0.00398
0.01147
0.00071
0.00162
0.00380
0.00041
0.00275
-0.00269
0.00240
0.00250
-0.00372
-0.00344
0.00431
0.01064
0.00087
-0.00875
0.01025
-0.00174
-0.00226
-0.00409
-0.01057
-0.00112
0.00014 -0.00236 -0.00516 -0.18211
-0.00482 -0.01179 0.02694 0.95090
0.01702 0.02974 0.00011 0.00374
-0.00048 -0.00354 -0.01095 -0.38638
0.00279 0.00268 -0.01003 -0.35403
0.00384 0.00467 -0.00467 -0.16492
-0.00557 -0.01321 0.08729 3.08054
0.00369 0.00439 -0.10094 -3.56246
0.00239 0.00192 -0.01719 -0.60654
-0.00233 -0.00707 0.00707 0.24937
-0.01262 -0.02662 0.00337 0.11884
 0.00877 0.01406 -0.01406 -0.49630
-0.00176 -0.00598 -0.00196 -0.06908
-0.00727 -0.01644 -0.03156 -1.11365
0.00259 0.00230 -0.01070 -0.37775
-0.01160 -0.02468 -0.00074 -0.02613
-0.00261 -0.00758 -0.00981 -0.34612
-0.00199 -0.00641 -0.01129 -0.39849
0.00375 0.00450 -0.00450 -0.15890
0.00560 0.00802 -0.01703 -0.60096
0.00747 0.01158 -0.00249 -0.08799
0.00747 0.01158 -0.01158 -0.40885
-0.00448 -0.01115 0.02016 0.71142
0.00037 -0.00191 -0.00702 -0.24762
0.00294 0.00297 0.02406 0.84903
0.00361 0.00425 -0.02179 -0.76903
-0.01747 -0.03586 0.01800 0.63543
0.00916 0.01480 -0.00571 -0.20165
-0.00390 -0.01005 0.00104 0.03680
0.00559 0.00801 -0.00801 -0.28285
-0.00186 -0.00616 -0.03020 -1.06598
-0.00250 -0.00737 -0.00206 -0.07279
0.00364 0.00429 0.00523 0.18471
0.00287 0.00283 -0.00283 -0.09973
-0.00317 -0.00866 0.02753 0.97158
-0.00746 -0.01681 0.00755 0.26660
0.00912 0.01473 0.02266 0.79959
-0.00093 -0.00439 -0.00462 -0.16297
-0.01052 -0.02264 0.00446 0.15727
-0.00067 -0.00390 0.00390 0.13769
0.00457 0.00607 0.00319 0.11260
0.00721 0.01109 0.00726 0.25629
0.00396 0.00491 -0.01392 -0.49126
-0.01421 -0.02966 0.02057 0.72586
0.00750 0.01163 -0.00246 -0.08671
-0.00231 -0.00702 0.00702 0.24784
-0.01165 -0.02478 0.02478 0.87443
0.00444 0.00582 -0.01491 -0.52618
0.00388 0.00475 -0.00475 -0.16764
0.00458 0.00609 0.04895 1.72769
-0.01254 -0.02647 -0.00831 -0.29330
-0.00862 -0.01903 -0.01701 -0.60034
-0.00999 -0.02162 0.00293 0.10339
0.00655 0.00983 -0.00031 -0.01083
-0.00431 -0.01082 0.01082 0.38176
-0.01139 -0.02429 -0.01345 -0.47470
 0.00166 0.00054 0.01907 0.67290
-0.01187 -0.02521 0.00598 0.21098
-0.01046 -0.02253 0.04214 1.48709
-0.01488 -0.03092 0.00208 0.07329
-0.01424 -0.02970 0.01980 0.69884
-0.01168 -0.02484 0.03484 1.22974
0.01377 0.02357 -0.00377 -0.13302
0.00749 0.01162 -0.01162 -0.41021
-0.00197 -0.00637 0.01608 0.56761
0.01567 0.02718 -0.00795 -0.28041
0.00409 0.00515 -0.00515 -0.18164
0.00687 0.01044 -0.01044 -0.36859
-0.01079 -0.02316 0.11750 4.14668
0.01176 0.01975 -0.03699 -1.30550
0.01720 0.03010 0.04885 1.72404
0.01296 0.02203 -0.01390 -0.49063
0.00260 0.00233 0.02187 0.77167
-0.00473 -0.01162 0.01162 0.41000
-0.00049 -0.00356 0.05081 1.79316
-0.00364 -0.00954 0.00202 0.07140
-0.00956 -0.02081 -0.07768 -2.74135
0.01079 0.01790 0.02411 0.85104
0.01309 0.02228 0.02611 0.92139
-0.00056 -0.00369 -0.01938 -0.68408
-0.00320 -0.00871 0.03233 1.14099
-0.00427 -0.01075 0.03383 1.19387
0.00509 0.00705 -0.02209 -0.77944
-0.00157 -0.00562 0.02089 0.73715
0.00669 0.01010 -0.01762 -0.62182
0.00093 -0.00085 -0.02945 -1.03936
0.00331 0.00367 -0.00367 -0.12968
0.00082 -0.00107 -0.00674 -0.23788
-0.00349 -0.00926 -0.02223 -0.78466
0.00210 0.00137 -0.00950 -0.33512
-0.00039 -0.00337 0.00337 0.11887
-0.00340 -0.00909 0.00089 0.03141
0.00574 0.00830 0.03302 1.16536
0.00350 0.00403 -0.02784 -0.98259
0.00100 -0.00073 0.02512 0.88653
-0.00681 -0.01558 -0.00029 -0.01018
0.00704 0.01077 0.00536 0.18917
-0.00255 -0.00747 0.03922 1.38405
-0.00114 -0.00479 0.03555 1.25480
0.00136 -0.00004 0.05975 2.10853
0.00832 0.01319 -0.01319 -0.46559
-0.00356 -0.00940 -0.01877 -0.66246
-0.00462 -0.01142 0.01142 0.40297
-0.00294 -0.00822 0.02995 1.05716
0.00257 0.00225 -0.01644 -0.58015
-0.01189 -0.02525 0.02525 0.89101
-0.00414 -0.01050 0.03209 1.13242
0.01238 0.02092 0.06359 2.24426
0.00212 0.00140 -0.03387 -1.19530
-0.00140 -0.00529 -0.00813 -0.28694
-0.00648 -0.01495 0.04897 1.72815
-0.02594 -0.05197 -0.05987 -2.11298
-0.00911 -0.01994 0.06439 2.27241
0.01384 0.02371 -0.03789 -1.33730
0.01136 0.01898 -0.01179 -0.41604
0.00119 -0.00036 -0.01392 -0.49133
-0.00502 -0.01217 -0.00232 -0.08190
-0.00634 -0.01469 -0.02208 -0.77913
0.00908 0.01464 0.01590 0.56102
-0.00155 -0.00558 -0.00923 -0.32586
0.00465 0.00621 -0.01373 -0.48455
0.00160 0.00042 -0.00042 -0.01466
-0.00015 -0.00292 0.00292 0.10300
-0.00679 -0.01555 -0.01476 -0.52076
-0.00219 -0.00680 -0.00101 -0.03577
0.00262 0.00236 -0.02598 -0.91693
-0.00657 -0.01512 0.03125 1.10283
0.01024 0.01686 -0.02480 -0.87510
0.00055 -0.00157 -0.03043 -1.07390
0.00119 -0.00036 0.01689 0.59617
0.00626 0.00928 -0.02554 -0.90122
-0.00599 -0.01402 -0.02730 -0.96346
-0.00460 -0.01138 0.01138 0.40170
0.00129 -0.00017 0.01742 0.61463
0.00592 0.00864 -0.00864 -0.30500
0.00034 -0.00198 0.06977 2.46246
0.00274 0.00258 -0.00258 -0.09100
0.00165 0.00052 -0.00846 -0.29843
0.00715 0.01097 0.00503 0.17764
-0.00623 -0.01448 -0.00127 -0.04469
-0.00116 -0.00482 -0.01118 -0.39443
-0.01822 -0.03728 0.02102 0.74168
0.00277 0.00265 -0.00265 -0.09353
0.00640 0.00956 0.03177 1.12111
-0.00512 -0.01237 0.00443 0.15652
-0.00208 -0.00659 -0.00141 -0.04993
-0.00406 -0.01034 -0.01385 -0.48896
-0.01105 -0.02365 0.01538 0.54289
0.00143 0.00010 -0.00843 -0.29758
0.01366 0.02335 -0.01494 -0.52743
-0.00537 -0.01283 -0.01217 -0.42934
-0.00448 -0.01116 -0.00594 -0.20958
-0.00500 -0.01214 0.00344 0.12147
-0.01349 -0.02829 0.01952 0.68893
-0.00279 -0.00793 0.00793 0.27990
0.00376 0.00453 -0.00453 -0.15992
-0.01001 -0.02166 0.01282 0.45227
0.00650 0.00974 -0.00974 -0.34387
-0.00173 -0.00591 -0.00302 -0.10641
-0.00092 -0.00437 0.02238 0.79001
0.01364 0.02332 0.02093 0.73864
0.00345 0.00394 -0.02937 -1.03636
0.00511 0.00709 -0.00709 -0.25017
0.00185 0.00090 0.01649 0.58195
0.00185 0.00090 0.03329 1.17497
0.00177 0.00074 -0.00901 -0.31783
0.00114 -0.00046 -0.00787 -0.27777
0.00428 0.00551 -0.01391 -0.49099
0.00519 0.00725 -0.02420 -0.85391
0.01308 0.02225 0.02085 0.73595
-0.01377 -0.02882 0.00402 0.14205
0.00208 0.00134 0.00714 0.25184
0.00252 0.00216 0.01465 0.51694
0.00233 0.00180 -0.00180 -0.06349
-0.01071 -0.02300 -0.01006 -0.35504
-0.00339 -0.00908 -0.02511 -0.88617
-0.00433 -0.01085 0.01085 0.38303
0.01356 0.02317 -0.01432 -0.50535
-0.00744 -0.01678 -0.01831 -0.64617
-0.00835 -0.01851 -0.00876 -0.30929
0.00201 0.00119 0.00816 0.28781
-0.00473 -0.01163 -0.03467 -1.22341
0.00524 0.00735 0.01207 0.42585
-0.00623 -0.01447 0.02399 0.84680
-0.00709 -0.01611 0.00668 0.23566
0.00482 0.00654 -0.00654 -0.23094
-0.00093 -0.00440 0.02345 0.82755
0.00481 0.00653 -0.00653 -0.23035
0.00049 -0.00169 -0.00765 -0.27013
-0.00613 -0.01429 0.01429 0.50437
-0.00280 -0.00795 -0.03922 -1.38420
-0.00483 -0.01182 -0.02779 -0.98064
-0.00734 -0.01659 -0.05557 -1.96135
-0.00052 -0.00362 -0.07416 -2.61720
-0.01162 -0.02473 -0.05961 -2.10383
0.00987 0.01615 0.01016 0.35868
0.01967 0.03478 0.01650 0.58233
0.00063 -0.00143 -0.02296 -0.81018
-0.00343 -0.00914 -0.06586 -2.32421
0.00642 0.00958 -0.06364 -2.24595
0.00565 0.00812 -0.03669 -1.29487
0.00112 -0.00050 0.11814 4.16959
-0.00166 -0.00579 -0.00737 -0.26019
-0.00055 -0.00367 0.01700 0.60013
-0.00659 -0.01515 0.04147 1.46349
0.00943 0.01532 -0.00250 -0.08819
0.00230 0.00175 0.01090 0.38482
0.00527 0.00741 0.10509 3.70898
0.00687 0.01044 -0.02168 -0.76508
-0.00594 -0.01392 -0.02017 -0.71202
0.00551 0.00786 -0.04315 -1.52286
0.00343 0.00389 -0.00389 -0.13743
0.00215 0.00146 -0.00146 -0.05138
0.00156 0.00035 0.03624 1.27899
-0.00470 -0.01157 0.01157 0.40840
-0.00253 -0.00744 -0.01608 -0.56767
0.00635 0.00945 0.01465 0.51691
-0.01045 -0.02250 -0.02456 -0.86676
0.00351 0.00405 0.02064 0.72859
-0.00855 -0.01888 -0.00522 -0.18410
0.00784 0.01228 0.00006 0.00217
0.00007 -0.00249 -0.00971 -0.34255
0.00345 0.00393 0.04545 1.60408
0.00458 0.00609 -0.02962 -1.04522
-0.00665 -0.01527 -0.04497 -1.58722
0.00043 -0.00181 -0.01101 -0.38844
0.00089 -0.00093 -0.01206 -0.42559
-0.00741 -0.01672 -0.03591 -1.26741
-0.00110 -0.00472 0.01861 0.65689
-0.00075 -0.00406 -0.03704 -1.30713
0.00253 0.00218 0.02639 0.93128
-0.00082 -0.00418 -0.00971 -0.34273
-0.01776 -0.03641 -0.04810 -1.69751
-0.00359 -0.00946 -0.02131 -0.75213
0.00030 -0.00205 0.01792 0.63242
-0.00907 -0.01988 -0.02700 -0.95286
-0.01941 -0.03954 -0.00964 -0.34035
-0.00941 -0.02052 -0.01396 -0.49280
0.00649 0.00971 0.00814 0.28741
0.00948 0.01541 -0.03296 -1.16319
0.00145 0.00012 0.03559 1.25608
0.00208 0.00133 -0.00133 -0.04705
-0.00792 -0.01769 -0.03403 -1.20099
0.00039 -0.00188 0.02007 0.70817
-0.00694 -0.01582 -0.01989 -0.70194
-0.00696 -0.01586 -0.00266 -0.09396
-0.00085 -0.00425 -0.01462 -0.51596
0.00010 -0.00244 0.02167 0.76472
0.00331 0.00368 0.01519 0.53614
0.00711 0.01089 -0.02941 -1.03789
0.00231 0.00177 -0.02064 -0.02064 -0.72835
-0.01014 -0.02191 0.04114 0.02050 1.45186
-0.01278 -0.02694 -0.01079 0.00971 -0.38092
-0.00343 -0.00915 -0.01046 -0.00075 -0.36919
-0.01697 -0.03491 0.03491 0.03415 1.23199
-0.02693 -0.05386 0.05386 0.08801 1.90078
-0.01499 -0.03114 0.03114 0.11915 1.09905
-0.01677 -0.03453 0.03453 0.15368 1.21852
0.02936 0.05321 -0.05321 0.10047 -1.87793
0.02383 0.04270 -0.04270 0.05777 -1.50705
-0.00213 -0.00667 0.00667 0.06444 0.23535
-0.02476 -0.04972 0.04972 0.11415 1.75466
-0.06579 -0.12776 0.12776 0.24191 4.50887
0.01636 0.02849 -0.02849 0.21343 -1.00534
-0.01278 -0.02694 0.02694 0.24036 0.95067
-0.05013 -0.09797 0.09797 0.33833 3.45753
0.00241 0.00197 -0.00197 0.33637 -0.06942
-0.04420 -0.08670 0.08670 0.42306 3.05972
-0.04987 -0.09748 0.09748 0.52054 3.44022
-0.02829 -0.05644 0.05644 0.57698 1.99173
-0.05201 -0.10156 0.10156 0.67854 3.58425
0.02181 0.03885 -0.03885 0.63969 -1.37112
-0.04897 -0.09577 0.09577 0.73545 3.37989
-0.01301 -0.02737 0.02737 0.76282 0.96578
0.10191 0.19121 -0.19121 0.57161 -6.74827
0.04763 0.08798 -0.08798 0.48363 -3.10485
-0.02883 -0.05747 0.05747 0.54110 2.02831
0.02819 0.05099 -0.05099 0.49012 -1.79950
-0.01606 -0.03317 0.03317 0.52329 1.17068
0.01470 0.02534 -0.02534 0.49795 -0.89413
0.02024 0.03588 -0.03588 0.46207 -1.26632
 0.04075 0.07488 -0.07488 0.38719 -2.64280
-0.00690 -0.01575 0.01575 0.40293 0.55569
-0.03180 -0.06311 0.06311 0.46604 2.22722
0.00484 0.00658 -0.00658 0.45946 -0.23220
-0.00542 -0.01293 0.01293 0.47239 0.45638
0.01786 0.03135 -0.03135 0.44104 -1.10653
-0.01712 -0.03520 0.03520 0.47623 1.24213
-0.03141 -0.06237 0.06237 0.53860 2.20106
0.03442 0.06284 -0.06284 0.47576 -2.21775
-0.01271 -0.02681 0.02681 0.50257 0.94604
-0.01617 -0.03338 0.03338 0.53595 1.17796
0.01458 0.02511 -0.02511 0.51084 -0.88612
0.00569 0.00820 -0.00820 0.50264 -0.28932
-0.02122 -0.04299 0.04299 0.54563 1.51736
0.00380 0.00460 -0.00460 0.54103 -0.16236
0.00364 0.00429 -0.00429 0.53674 -0.15143
0.00834 0.01324 -0.01324 0.52351 -0.46711
0.03264 0.05946 -0.05946 0.46405 -2.09849
-0.02352 -0.04736 0.04736 0.51140 1.67126
0.00535 0.00755 -0.00755 0.50385 -0.26649
-0.00461 -0.01139 0.01139 0.51524 0.40205
-0.00246 -0.00731 0.00731 0.52256 0.25812
0.00906 0.01461 -0.01461 0.50794 -0.51579
-0.01086 -0.02328 0.02328 0.53122 0.82153
-0.00749 -0.01687 0.01687 0.54809 0.59546
-0.00890 -0.01955 0.01955 0.56764 0.69005
-0.00138 -0.00525 0.00525 0.57289 0.18516
0.00077 -0.00117 0.00117 0.57406 0.04128
0.00834 0.01323 -0.01323 0.56083 -0.46687
-0.00060 -0.00376 0.00376 0.56459 0.13265
0.01779 0.03120 -0.03120 -1.10124
0.00319 0.00344 -0.00344 -0.12149
0.01608 0.02796 -0.02796 -0.98669
0.00793 0.01247 -0.01247 -0.43997
0.01975 0.03495 -0.03495 -1.23338
0.01929 0.03406 -0.03406 -1.20215
-0.00492 -0.01198 0.01198 0.42294
0.00632 0.00940 -0.00940 -0.33169
0.02482 0.04458 -0.04458 -1.57317
-0.00700 -0.01594 0.09594 3.38602
-0.02272 -0.04584 0.00880 0.31050
-0.01340 -0.02811 0.00888 0.31340
0.00528 0.00741 -0.00741 -0.26147
-0.01312 -0.02758 0.02758 0.97325
0.03532 0.06456 -0.06456 -2.27845
 0.00026 -0.00212 -0.01749 -0.61712
-0.01254 -0.02647 0.04647 1.64008
0.00346 0.00395 -0.02356 -0.83132
-0.00474 -0.01165 0.01165 0.41104
-0.00807 -0.01798 0.01798 0.63446
0.01754 0.03075 -0.03075 -1.08507
-0.01370 -0.02868 0.02868 1.01210
0.00150 0.00023 -0.00023 -0.00824
-0.00046 -0.00351 0.00351 0.12373
0.00073 -0.00124 0.00124 0.04377
0.00183 0.00086 -0.00086 -0.03051
0.01066 0.01765 -0.01765 -0.62298
0.00141 0.00006 -0.00006 -0.00209
0.00303 0.00314 -0.00314 -0.11087
-0.00036 -0.00331 0.00331 0.11674
0.01786 0.03135 -0.03135 -1.10655
-0.00461 -0.01139 0.01139 0.40184
-0.00426 -0.01073 0.01073 0.37870
0.00660 0.00992 -0.00992 -0.35018
0.00290 0.00288 -0.00288 -0.10179
-0.00065 -0.00387 0.00387 0.13654
0.00445 0.00583 -0.00583 -0.20584
-0.00369 -0.00964 0.00964 0.34006
-0.00560 -0.01329 0.01329 0.46890
0.01259 0.02132 -0.02132 -0.75259
-0.00088 -0.00431 0.00431 0.15198
0.00681 0.01034 -0.01034 -0.36475
-0.01205 -0.02555 0.02555 0.90186
0.00663 0.00998 -0.00998 -0.35214
-0.00072 -0.00399 0.00399 0.14094
0.00717 0.01101 -0.01101 -0.38840
0.00000 -0.00263 0.00263 0.09266
-0.02785 -0.05560 0.05560 1.96212
0.01374 0.02351 -0.02351 -0.82963
0.01026 0.01688 -0.01688 -0.59583
0.00999 0.01638 -0.01638 -0.57798
-0.00664 -0.01525 0.01525 0.53835
0.00271 0.00253 -0.00253 -0.08926
0.00627 0.00930 -0.00930 -0.32825
0.00834 0.01324 -0.01324 -0.46712
0.00111 -0.00052 0.00052 0.01826
0.00161 0.00044 -0.00044 -0.01548
0.00905 0.01458 -0.01458 -0.51472
-0.00422 -0.01066 0.01066 0.37613
0.00080 -0.00110 0.00110 0.03880
 0.01172 0.01967 -0.01967 -0.69414
0.00027 -0.00211 0.00211 0.07455
0.00583 0.00847 -0.00847 -0.29878
-0.00462 -0.01141 0.01141 0.40272
-0.02023 -0.04111 0.04111 1.45078
0.01378 0.02359 -0.02359 -0.83243
0.00024 -0.00216 0.00216 0.07635
-0.00587 -0.01378 0.01378 0.48644
-0.00776 -0.01738 0.01738 0.61334
-0.00184 -0.00613 0.00613 0.21629
0.00265 0.00242 -0.00242 -0.08536
-0.01806 -0.03697 0.03697 1.30479
-0.05009 -0.09790 0.09790 3.45501
0.02561 0.04608 -0.04608 -1.62625
0.02893 0.05240 -0.05240 -1.84922
-0.01181 -0.02509 0.02509 0.88544
-0.00831 -0.01843 0.01843 0.65053
-0.00397 -0.01018 0.01018 0.35913
0.00413 0.00523 -0.00523 -0.18474
-0.01183 -0.02513 0.02513 0.88692
-0.01306 -0.02746 0.02746 0.96908
-0.00327 -0.00884 0.00884 0.31211
-0.01529 -0.03171 0.03171 1.11913
0.02128 0.03784 -0.03784 -1.33553
-0.00793 -0.01772 0.01772 0.62526
-0.00559 -0.01327 0.01327 0.46822
-0.00186 -0.00616 0.00616 0.21731
0.02054 0.03645 -0.03645 -1.28645
-0.00872 -0.01922 0.01922 0.67831
0.00650 0.00974 -0.00974 -0.34391
0.00816 0.01289 -0.01289 -0.45494
0.00102 -0.00068 0.00068 0.02404
 Date Open Adj Close** Volume

8-Jan-19 6,292.26 6,262.85 90,537,400

9-Jan-19 6,296.12 6,272.24 105,604,200
10-Jan-19 6,293.96 6,328.71 122,462,300
11-Jan-19 6,347.97 6,361.46 78,112,000
14-Jan-19 6,351.33 6,336.12 79,731,000
15-Jan-19 6,347.10 6,408.78 95,139,900
16-Jan-19 6,417.13 6,413.36 104,252,800
17-Jan-19 6,421.41 6,423.78 99,214,400
18-Jan-19 6,444.21 6,448.16 80,004,400
21-Jan-19 6,448.54 6,450.83 101,769,000
22-Jan-19 6,452.60 6,468.56 100,776,200
23-Jan-19 6,452.91 6,451.17 109,468,500
24-Jan-19 6,451.26 6,466.65 120,391,000
25-Jan-19 6,474.16 6,482.84 92,035,400
28-Jan-19 6,488.90 6,458.71 95,548,600
29-Jan-19 6,454.47 6,436.48 73,064,200
30-Jan-19 6,445.41 6,464.19 78,683,300
31-Jan-19 6,491.39 6,532.97 104,349,100
1-Feb-19 6,552.06 6,538.64 88,866,200
4-Feb-19 6,540.77 6,481.45 89,042,000
6-Feb-19 6,503.58 6,547.88 106,799,500
7-Feb-19 6,556.12 6,536.46 115,112,600
8-Feb-19 6,513.74 6,521.66 96,579,400
11-Feb-19 6,523.70 6,495.00 94,974,200
12-Feb-19 6,503.05 6,426.33 118,209,700
13-Feb-19 6,445.18 6,419.12 122,590,200
14-Feb-19 6,429.13 6,420.02 117,183,600
15-Feb-19 6,425.81 6,389.08 98,204,900
18-Feb-19 6,428.28 6,497.81 97,765,700
19-Feb-19 6,500.70 6,494.67 98,372,900
20-Feb-19 6,521.81 6,512.78 110,588,600
21-Feb-19 6,510.57 6,537.77 102,022,900
22-Feb-19 6,518.19 6,501.38 101,594,400
25-Feb-19 6,522.31 6,525.36 95,685,700
26-Feb-19 6,527.72 6,540.95 111,994,800
27-Feb-19 6,532.04 6,525.68 89,352,100
28-Feb-19 6,526.93 6,443.35 100,223,700
1-Mar-19 6,468.62 6,499.88 78,269,700
4-Mar-19 6,508.26 6,488.42 89,179,000
5-Mar-19 6,485.58 6,441.28 82,023,100
6-Mar-19 6,460.81 6,457.96 91,098,200
8-Mar-19 6,439.84 6,383.07 92,588,600
11-Mar-19 6,418.88 6,366.43 97,316,700
12-Mar-19 6,395.88 6,353.77 84,514,000
13-Mar-19 6,343.12 6,377.58 100,029,400
14-Mar-19 6,374.92 6,413.27 96,692,700
15-Mar-19 6,420.18 6,461.18 122,938,800
18-Mar-19 6,481.59 6,509.45 105,004,500
19-Mar-19 6,515.56 6,480.28 113,972,800
20-Mar-19 6,486.88 6,482.71 106,335,600
21-Mar-19 6,499.27 6,501.78 120,956,200
22-Mar-19 6,510.85 6,525.27 129,537,900
25-Mar-19 6,473.86 6,411.25 105,721,300
26-Mar-19 6,440.92 6,470.00 85,932,800
27-Mar-19 6,480.56 6,444.74 90,444,600
28-Mar-19 6,460.49 6,480.79 92,075,400
29-Mar-19 6,480.98 6,468.75 102,927,100
1-Apr-19 6,485.72 6,452.61 93,229,400
2-Apr-19 6,476.62 6,476.07 97,657,900
4-Apr-19 6,489.79 6,494.63 115,935,300
5-Apr-19 6,501.10 6,474.02 104,044,400
8-Apr-19 6,480.18 6,425.73 104,784,600
9-Apr-19 6,434.62 6,484.35 103,220,100
10-Apr-19 6,476.78 6,478.33 85,785,100
11-Apr-19 6,468.26 6,410.17 98,465,700
12-Apr-19 6,395.07 6,405.87 115,690,900
15-Apr-19 6,426.90 6,435.15 89,372,600
16-Apr-19 6,440.72 6,481.54 113,905,400
18-Apr-19 6,568.85 6,507.22 112,896,400
22-Apr-19 6,511.09 6,414.74 94,956,300
23-Apr-19 6,420.16 6,462.82 105,904,400
24-Apr-19 6,460.27 6,447.88 95,981,100
25-Apr-19 6,423.84 6,372.79 95,830,800
26-Apr-19 6,349.92 6,401.08 84,764,000
29-Apr-19 6,388.38 6,425.90 87,784,100
30-Apr-19 6,437.98 6,455.35 94,646,800
2-May-19 6,458.12 6,374.42 105,193,000
3-May-19 6,366.75 6,319.46 93,047,100
6-May-19 6,254.81 6,256.35 76,667,800
7-May-19 6,271.96 6,297.32 99,893,700
8-May-19 6,260.70 6,270.20 92,019,200
9-May-19 6,242.18 6,198.80 92,161,300
10-May-19 6,203.10 6,209.12 83,315,100
13-May-19 6,225.40 6,135.40 73,081,800
14-May-19 6,081.40 6,071.20 102,612,300
15-May-19 6,091.64 5,980.88 90,189,500
16-May-19 5,969.86 5,895.74 90,700,800
17-May-19 5,930.27 5,826.87 88,536,300
20-May-19 5,822.47 5,907.12 88,516,800
21-May-19 5,925.42 5,951.37 88,868,800
22-May-19 5,948.38 5,939.64 73,752,300
23-May-19 5,944.03 6,032.70 80,007,700
24-May-19 6,042.58 6,057.35 94,909,100
27-May-19 6,056.41 6,098.97 79,120,000
28-May-19 6,101.84 6,033.14 107,550,600
29-May-19 6,059.53 6,104.11 79,068,400
31-May-19 6,110.52 6,209.12 94,994,300
10-Jun-19 6,277.29 6,289.61 94,734,500
11-Jun-19 6,286.80 6,305.99 86,434,200
12-Jun-19 6,270.35 6,276.18 90,308,800
13-Jun-19 6,282.61 6,273.08 95,630,400
14-Jun-19 6,278.03 6,250.27 86,134,100
17-Jun-19 6,259.54 6,190.52 94,608,600
18-Jun-19 6,195.13 6,257.33 94,426,600
19-Jun-19 6,289.45 6,339.26 104,524,400
20-Jun-19 6,346.01 6,335.70 93,519,900
21-Jun-19 6,343.48 6,315.44 111,701,800
24-Jun-19 6,307.93 6,288.46 113,990,600
25-Jun-19 6,312.10 6,320.44 104,114,600
26-Jun-19 6,323.81 6,310.49 117,335,500
27-Jun-19 6,324.69 6,352.71 99,586,800
28-Jun-19 6,367.02 6,358.63 106,200,900
1-Jul-19 6,381.18 6,379.69 128,295,500
2-Jul-19 6,388.22 6,384.90 128,839,600
3-Jul-19 6,362.96 6,362.62 115,118,100
4-Jul-19 6,364.07 6,375.97 138,923,400
5-Jul-19 6,373.32 6,373.48 132,400,300
8-Jul-19 6,360.21 6,351.83 106,782,100
9-Jul-19 6,351.48 6,388.32 120,669,200
10-Jul-19 6,393.19 6,410.68 116,571,800
11-Jul-19 6,424.63 6,417.07 123,096,800
12-Jul-19 6,414.20 6,373.35 132,748,400
15-Jul-19 6,408.31 6,418.23 138,330,000
16-Jul-19 6,414.73 6,401.88 120,399,800
17-Jul-19 6,395.46 6,394.61 142,137,300
18-Jul-19 6,385.06 6,403.29 150,696,400
19-Jul-19 6,417.44 6,456.54 129,678,900
22-Jul-19 6,461.41 6,433.55 125,797,900
23-Jul-19 6,443.71 6,403.81 129,238,000
24-Jul-19 6,413.32 6,384.99 149,335,200
25-Jul-19 6,392.39 6,401.37 124,582,800
26-Jul-19 6,379.20 6,325.24 122,282,900
29-Jul-19 6,336.85 6,299.04 126,988,300
30-Jul-19 6,317.57 6,377.00 127,506,100
31-Jul-19 6,362.11 6,390.50 114,214,500
1-Aug-19 6,385.26 6,381.54 107,634,100
2-Aug-19 6,341.12 6,340.18 93,321,300
5-Aug-19 6,311.16 6,175.70 122,385,300
6-Aug-19 6,105.09 6,119.47 113,648,900
7-Aug-19 6,155.83 6,204.19 115,751,900
8-Aug-19 6,224.90 6,274.67 108,941,500
9-Aug-19 6,300.09 6,282.13 102,271,800
12-Aug-19 6,300.67 6,250.60 98,246,100
13-Aug-19 6,251.31 6,210.96 106,057,400
14-Aug-19 6,255.51 6,267.33 116,897,700
15-Aug-19 6,192.46 6,257.59 118,749,900
16-Aug-19 6,264.38 6,286.66 122,425,200
19-Aug-19 6,310.63 6,296.71 107,478,400
20-Aug-19 6,311.91 6,295.74 115,615,800
21-Aug-19 6,290.81 6,252.97 97,455,300
22-Aug-19 6,257.56 6,239.25 102,340,600
23-Aug-19 6,228.13 6,255.60 104,137,900
26-Aug-19 6,193.23 6,214.51 120,581,400
27-Aug-19 6,244.57 6,278.17 117,748,900
28-Aug-19 6,289.65 6,281.65 107,048,900
29-Aug-19 6,288.19 6,289.12 111,978,400
30-Aug-19 6,316.12 6,328.47 132,856,400
2-Sep-19 6,331.15 6,290.55 126,521,700
3-Sep-19 6,293.36 6,261.59 122,848,800
4-Sep-19 6,266.76 6,269.66 111,903,900
5-Sep-19 6,294.28 6,306.80 110,321,300
6-Sep-19 6,329.41 6,308.95 114,218,400
9-Sep-19 6,328.28 6,326.21 109,132,800
10-Sep-19 6,331.73 6,336.67 113,186,400
11-Sep-19 6,334.59 6,381.95 136,654,000
12-Sep-19 6,399.00 6,342.17 111,986,600
13-Sep-19 6,369.42 6,334.84 106,712,000
16-Sep-19 6,262.29 6,219.44 102,809,600
17-Sep-19 6,215.24 6,236.69 112,446,500
18-Sep-19 6,238.71 6,276.63 108,718,500
19-Sep-19 6,274.18 6,244.47 106,914,500
20-Sep-19 6,248.97 6,231.47 134,219,300
23-Sep-19 6,240.14 6,206.20 118,747,800
24-Sep-19 6,188.77 6,137.61 90,097,100
25-Sep-19 6,121.49 6,146.40 91,732,400
26-Sep-19 6,168.67 6,230.33 105,163,800
27-Sep-19 6,213.93 6,196.89 112,420,600
30-Sep-19 6,190.37 6,169.10 93,299,700
1-Oct-19 6,163.98 6,138.25 99,171,900
2-Oct-19 6,124.44 6,055.42 116,223,100
3-Oct-19 6,033.03 6,038.53 121,133,700
4-Oct-19 6,052.75 6,061.25 111,920,200
7-Oct-19 6,077.74 6,000.58 127,549,800
8-Oct-19 6,021.69 6,039.60 124,640,500
9-Oct-19 6,030.46 6,029.16 111,759,600
10-Oct-19 6,023.98 6,023.64 89,240,100
11-Oct-19 6,033.32 6,105.80 105,411,100
14-Oct-19 6,129.23 6,126.88 118,521,000
15-Oct-19 6,130.30 6,158.17 118,739,300
16-Oct-19 6,170.56 6,169.59 114,463,100
17-Oct-19 6,169.90 6,181.01 119,164,000
18-Oct-19 6,185.21 6,191.95 125,611,600
21-Oct-19 6,207.89 6,198.99 146,413,800
22-Oct-19 6,207.49 6,225.50 114,083,500
23-Oct-19 6,224.42 6,257.81 135,886,700
24-Oct-19 6,271.51 6,339.65 130,619,300
25-Oct-19 6,342.61 6,252.35 151,346,100
28-Oct-19 6,256.79 6,265.38 145,042,900
29-Oct-19 6,267.68 6,281.14 148,492,100
30-Oct-19 6,302.09 6,295.75 139,603,200
31-Oct-19 6,290.57 6,228.32 163,955,700
1-Nov-19 6,225.81 6,207.19 142,104,600
4-Nov-19 6,219.13 6,180.34 103,975,100
5-Nov-19 6,204.44 6,264.15 95,988,100
6-Nov-19 6,273.92 6,217.54 70,278,100
7-Nov-19 6,234.60 6,165.62 67,284,200
8-Nov-19 6,165.77 6,177.99 60,698,400
11-Nov-19 6,171.44 6,148.74 47,286,600
12-Nov-19 6,135.49 6,180.99 57,719,100
13-Nov-19 6,177.66 6,142.50 51,900,400
14-Nov-19 6,137.54 6,098.95 72,169,800
15-Nov-19 6,115.76 6,128.35 46,157,800
18-Nov-19 6,126.41 6,122.63 47,079,600
19-Nov-19 6,136.94 6,152.09 51,414,200
20-Nov-19 6,136.25 6,155.11 51,663,000
21-Nov-19 6,135.76 6,117.36 50,800,300
22-Nov-19 6,115.79 6,100.24 51,362,000
25-Nov-19 6,094.75 6,070.76 48,496,000
26-Nov-19 6,091.24 6,026.19 81,161,800
27-Nov-19 6,025.94 6,023.04 57,364,300
28-Nov-19 6,013.27 5,953.06 51,713,900
29-Nov-19 5,949.88 6,011.83 51,024,700
2-Dec-19 6,023.61 6,130.06 52,565,500
3-Dec-19 6,119.90 6,133.90 52,634,500
4-Dec-19 6,121.33 6,112.88 50,339,400
5-Dec-19 6,132.04 6,152.12 52,261,600
6-Dec-19 6,160.78 6,186.87 49,098,600
9-Dec-19 6,194.08 6,193.79 54,834,500
10-Dec-19 6,186.75 6,183.50 51,058,500
11-Dec-19 6,190.58 6,180.10 49,556,800
12-Dec-19 6,185.42 6,139.40 51,845,400
13-Dec-19 6,181.06 6,197.32 48,546,800
16-Dec-19 6,197.31 6,211.59 55,299,700
17-Dec-19 6,223.44 6,244.35 53,264,500
18-Dec-19 6,287.25 6,287.25 -
19-Dec-19 6,274.39 6,249.93 47,624,800
20-Dec-19 6,257.16 6,284.37 52,766,200
23-Dec-19 6,309.67 6,305.91 39,077,900
26-Dec-19 6,303.06 6,319.44 33,608,900
27-Dec-19 6,321.57 6,329.31 42,100,200
30-Dec-19 6,329.13 6,299.54 47,557,400
2-Jan-20 6,313.13 6,283.58 33,043,700
3-Jan-20 6,306.19 6,323.47 44,625,300
6-Jan-20 6,293.50 6,257.40 41,421,300
7-Jan-20 6,272.22 6,279.35 39,441,600
8-Jan-20 6,248.44 6,225.69 44,622,600
9-Jan-20 6,248.66 6,274.49 41,868,400
10-Jan-20 6,287.17 6,274.94 52,213,500
13-Jan-20 6,287.91 6,296.57 44,003,800
14-Jan-20 6,308.89 6,325.41 44,467,400
15-Jan-20 6,326.17 6,283.37 51,089,200
16-Jan-20 6,275.96 6,286.05 42,118,300
17-Jan-20 6,293.78 6,291.66 37,597,900
20-Jan-20 6,310.50 6,245.04 38,818,200
21-Jan-20 6,252.00 6,238.15 41,929,600
22-Jan-20 6,241.58 6,233.45 51,077,800
23-Jan-20 6,244.00 6,249.21 41,256,500
24-Jan-20 6,242.83 6,244.11 38,828,900
27-Jan-20 6,240.82 6,133.21 43,723,000
28-Jan-20 6,111.18 6,111.18 -
29-Jan-20 6,123.10 6,113.04 34,605,300
30-Jan-20 6,057.60 6,057.60 -
31-Jan-20 6,076.46 5,940.05 41,508,700
3-Feb-20 5,920.97 5,884.17 34,951,000
4-Feb-20 5,947.51 5,922.34 36,217,700
5-Feb-20 5,955.52 5,978.51 39,786,600
6-Feb-20 5,987.15 5,987.15 -
7-Feb-20 5,988.06 5,999.61 35,281,700
10-Feb-20 5,993.38 5,952.08 34,305,400
11-Feb-20 5,954.40 5,954.40 -
12-Feb-20 5,957.06 5,913.08 29,256,800
13-Feb-20 5,921.91 5,871.95 33,248,200
14-Feb-20 5,857.72 5,866.94 27,655,200
17-Feb-20 5,863.91 5,867.52 28,723,300
18-Feb-20 5,856.88 5,886.96 34,641,400
19-Feb-20 5,898.90 5,928.79 34,517,800
20-Feb-20 5,941.45 5,942.49 37,350,100
21-Feb-20 5,940.79 5,882.25 36,665,400
24-Feb-20 5,846.15 5,807.05 40,039,600
25-Feb-20 5,784.74 5,787.14 39,502,600
26-Feb-20 5,757.17 5,688.92 39,521,300
27-Feb-20 5,680.44 5,535.69 41,308,700
28-Feb-20 5,436.17 5,452.70 49,636,800
2-Mar-20 5,455.05 5,361.25 40,235,000
3-Mar-20 5,431.30 5,518.63 42,974,300
4-Mar-20 5,524.09 5,650.14 45,255,400
5-Mar-20 5,688.78 5,638.13 40,684,000
6-Mar-20 5,575.57 5,498.54 32,430,900
9-Mar-20 5,364.60 5,136.81 42,737,600
10-Mar-20 5,149.49 5,220.83 44,495,700
11-Mar-20 5,231.61 5,154.10 46,650,100
12-Mar-20 5,040.96 4,895.75 36,992,900
13-Mar-20 4,895.75 4,907.57 46,288,600
16-Mar-20 4,907.57 4,690.66 30,471,900
17-Mar-20 4,690.66 4,456.75 30,662,200
18-Mar-20 4,456.75 4,330.67 38,642,900
19-Mar-20 4,330.67 4,105.42 26,383,700
20-Mar-20 4,105.42 4,194.94 63,008,300
23-Mar-20 4,194.94 3,989.52 32,514,300
24-Mar-20 3,989.52 3,937.63 45,744,100
26-Mar-20 3,937.63 4,338.90 81,100,100
27-Mar-20 4,338.90 4,545.57 77,851,100
30-Mar-20 4,545.57 4,414.50 27,552,200
31-Mar-20 4,414.50 4,538.93 43,426,600
1-Apr-20 4,538.93 4,466.04 41,848,000
2-Apr-20 4,466.04 4,531.69 46,011,500
3-Apr-20 4,531.69 4,623.43 58,684,300
6-Apr-20 4,623.43 4,811.83 70,452,900
7-Apr-20 4,778.64 4,778.64 -
8-Apr-20 4,778.64 4,626.69 45,557,700
9-Apr-20 4,626.69 4,649.08 53,523,100
13-Apr-20 4,649.08 4,623.89 45,586,600
14-Apr-20 4,623.89 4,706.49 55,226,400
15-Apr-20 4,706.49 4,625.90 63,059,600
16-Apr-20 4,480.61 4,480.61 -
17-Apr-20 4,480.61 4,634.82 54,547,300
20-Apr-20 4,634.82 4,575.90 52,113,500
21-Apr-20 4,575.90 4,501.92 42,328,500
22-Apr-20 4,501.92 4,567.56 48,368,900
23-Apr-20 4,567.56 4,593.55 49,463,700
24-Apr-20 4,593.55 4,496.06 46,122,600
27-Apr-20 4,496.06 4,513.14 36,774,700
28-Apr-20 4,513.14 4,529.55 45,440,500
29-Apr-20 4,529.55 4,567.32 41,461,800
30-Apr-20 4,567.32 4,716.40 60,229,700
4-May-20 4,716.40 4,605.49 39,084,200
5-May-20 4,605.49 4,630.13 47,829,500
6-May-20 4,630.13 4,608.79 45,079,300
8-May-20 4,608.79 4,597.43 47,798,700
11-May-20 4,597.43 4,639.10 45,461,000
12-May-20 4,639.10 4,588.73 46,906,900
13-May-20 4,588.73 4,554.36 45,092,300
14-May-20 4,554.36 4,513.83 47,342,600
15-May-20 4,513.83 4,507.61 46,257,200
18-May-20 4,507.61 4,511.06 45,156,900
19-May-20 4,511.06 4,548.66 51,665,300
20-May-20 4,548.66 4,545.95 42,464,800
26-May-20 4,545.95 4,626.80 53,757,500
27-May-20 4,626.80 4,641.56 60,985,400
28-May-20 4,641.56 4,716.19 68,549,600
29-May-20 4,716.19 4,753.61 104,791,300
2-Jun-20 4,753.61 4,847.51 73,135,500
3-Jun-20 4,847.51 4,941.01 101,631,500
4-Jun-20 4,941.01 4,916.70 110,933,800
5-Jun-20 4,916.70 4,947.78 86,864,800
8-Jun-20 4,947.78 5,070.56 138,169,200
9-Jun-20 5,070.56 5,035.06 115,140,600
10-Jun-20 5,035.06 4,920.68 84,234,700
11-Jun-20 4,920.68 4,854.75 71,655,200
12-Jun-20 4,854.75 4,880.36 80,885,000
15-Jun-20 4,880.36 4,816.34 64,138,400
16-Jun-20 4,816.34 4,986.46 75,836,700
17-Jun-20 4,986.46 4,987.78 68,366,200
18-Jun-20 4,987.78 4,925.25 70,877,500
19-Jun-20 4,925.25 4,942.27 57,556,700
22-Jun-20 4,942.27 4,918.83 47,869,800
23-Jun-20 4,918.83 4,879.13 54,884,300
24-Jun-20 4,879.13 4,964.73 62,466,500
25-Jun-20 4,964.73 4,896.73 50,705,900
26-Jun-20 4,896.73 4,904.09 44,280,300
29-Jun-20 4,904.09 4,901.82 44,174,500
30-Jun-20 4,901.82 4,905.39 51,279,100
1-Jul-20 4,905.39 4,914.39 43,243,400
2-Jul-20 4,914.39 4,966.78 55,396,200
3-Jul-20 4,966.78 4,973.79 55,723,400
6-Jul-20 4,973.79 4,988.87 64,282,100
7-Jul-20 4,988.87 4,987.08 72,834,600
8-Jul-20 4,987.08 5,076.17 73,499,000
9-Jul-20 5,076.17 5,052.79 79,794,300
10-Jul-20 5,052.79 5,031.26 67,684,500
13-Jul-20 5,031.26 5,064.45 65,331,900
14-Jul-20 5,064.45 5,079.12 71,530,500
15-Jul-20 5,079.12 5,075.80 82,580,500
16-Jul-20 5,075.80 5,098.37 68,710,400
17-Jul-20 5,098.37 5,079.58 61,709,100
20-Jul-20 5,079.58 5,051.11 68,632,100
21-Jul-20 5,051.11 5,114.71 83,156,800
22-Jul-20 5,114.71 5,110.19 79,454,100
23-Jul-20 5,110.22 5,145.01 98,800,000
24-Jul-20 5,145.01 5,082.99 97,013,800
27-Jul-20 5,082.99 5,116.67 103,523,300
28-Jul-20 5,116.67 5,112.99 91,890,400
29-Jul-20 5,111.11 5,149.63 80,750,000
30-Jul-20 5,111.11 5,149.63 80,749,900
3-Aug-20 5,149.63 5,006.22 83,815,200
4-Aug-20 5,006.22 5,075.00 73,766,600
5-Aug-20 5,075.00 5,127.05 84,611,300
6-Aug-20 5,127.05 5,178.27 90,452,400
7-Aug-20 5,178.27 5,143.89 91,282,400
10-Aug-20 5,157.83 5,157.83 -
11-Aug-20 5,157.93 5,190.17 88,400,000
12-Aug-20 5,190.17 5,233.45 96,807,400
13-Aug-20 5,233.45 5,239.25 84,601,700
14-Aug-20 5,239.25 5,247.69 70,397,600
18-Aug-20 5,247.69 5,295.17 95,642,400
19-Aug-20 5,295.17 5,272.81 92,676,400
24-Aug-20 5,272.81 5,277.04 138,410,800
25-Aug-20 5,277.04 5,338.89 146,510,200
26-Aug-20 5,338.89 5,340.33 137,729,200
27-Aug-20 5,340.33 5,371.47 134,549,700
28-Aug-20 5,371.47 5,346.66 107,955,900
31-Aug-20 5,346.66 5,238.49 124,088,000
1-Sep-20 5,238.49 5,310.68 90,465,800
2-Sep-20 5,310.68 5,311.97 121,613,800
3-Sep-20 5,311.97 5,280.81 136,923,000
4-Sep-20 5,280.81 5,239.85 95,095,800
7-Sep-20 5,235.01 5,230.20 80,111,600
8-Sep-20 5,232.92 5,244.07 103,353,200
9-Sep-20 5,214.03 5,149.38 101,220,300
10-Sep-20 5,084.33 4,891.46 82,384,700
11-Sep-20 4,804.64 5,016.71 125,812,400
14-Sep-20 5,060.02 5,161.83 109,865,600
15-Sep-20 5,169.25 5,100.87 113,645,500
16-Sep-20 5,108.13 5,058.48 88,769,100
17-Sep-20 5,058.95 5,038.40 85,305,000
18-Sep-20 5,037.37 5,059.22 105,751,600
21-Sep-20 5,058.99 4,999.36 106,452,100
22-Sep-20 4,947.73 4,934.09 74,792,200
23-Sep-20 4,946.50 4,917.96 70,609,200
24-Sep-20 4,876.35 4,842.76 65,673,400
25-Sep-20 4,867.96 4,945.79 88,843,900
28-Sep-20 4,962.95 4,906.55 83,772,300
29-Sep-20 4,929.33 4,879.10 86,481,700
30-Sep-20 4,896.43 4,870.04 85,378,000
1-Oct-20 4,899.64 4,970.09 96,362,100
2-Oct-20 4,969.25 4,926.73 88,815,300
5-Oct-20 4,947.04 4,958.77 70,868,100
6-Oct-20 5,004.40 4,999.22 108,547,800
7-Oct-20 4,976.57 5,004.33 92,870,700
 Intersep -0.00206443549
Slope 0.458916359218
R Square 0.047887005285
st erro 0.029414126077

NO Date Open Adj Close** Volume Return ( r )

429 -341 8-Jan-19 118.00 117.00 52,604,500

428 -340 9-Jan-19 118.00 120.00 338,900,300 0.02564
427 -339 10-Jan-19 121.00 119.00 97,654,200 -0.00833
426 -338 11-Jan-19 120.00 120.00 49,004,500 0.00840
425 -337 14-Jan-19 121.00 120.00 62,042,300 0.00000
424 -336 15-Jan-19 121.00 124.00 113,820,100 0.03333
423 -335 16-Jan-19 124.00 125.00 108,999,300 0.00806
422 -334 17-Jan-19 126.00 121.00 153,401,700 -0.03200
421 -333 18-Jan-19 121.00 120.00 55,319,200 -0.00826
420 -332 21-Jan-19 119.00 118.00 197,080,600 -0.01667
419 -331 22-Jan-19 119.00 118.00 53,321,200 0.00000
418 -330 23-Jan-19 119.00 121.00 89,898,800 0.02542
417 -329 24-Jan-19 123.00 125.00 411,134,200 0.03306
416 -328 25-Jan-19 126.00 124.00 119,169,300 -0.00800
415 -327 28-Jan-19 125.00 121.00 56,472,700 -0.02419
414 -326 29-Jan-19 120.00 121.00 44,260,000 0.00000
413 -325 30-Jan-19 121.00 120.00 39,275,700 -0.00826
412 -324 31-Jan-19 121.00 123.00 75,679,700 0.02500
411 -323 1-Feb-19 124.00 124.00 169,065,000 0.00813
410 -322 4-Feb-19 125.00 131.00 280,084,600 0.05645
409 -321 6-Feb-19 133.00 138.00 293,321,900 0.05344
408 -320 7-Feb-19 137.00 139.00 245,424,800 0.00725
407 -319 8-Feb-19 140.00 141.00 119,692,700 0.01439
406 -318 11-Feb-19 141.00 135.00 88,978,900 -0.04255
405 -317 12-Feb-19 135.00 133.00 127,495,300 -0.01481
404 -316 13-Feb-19 133.00 133.00 39,496,600 0.00000
403 -315 14-Feb-19 133.00 132.00 31,451,100 -0.00752
402 -314 15-Feb-19 133.00 134.00 126,849,100 0.01515
401 -313 18-Feb-19 135.00 138.00 74,735,400 0.02985
400 -312 19-Feb-19 140.00 136.00 70,317,300 -0.01449
399 -311 20-Feb-19 136.00 135.00 50,061,300 -0.00735
398 -310 21-Feb-19 135.00 135.00 44,173,900 0.00000
397 -309 22-Feb-19 135.00 145.00 345,413,900 0.07407
396 -308 25-Feb-19 145.00 131.00 683,622,800 -0.09655
395 -307 26-Feb-19 131.00 129.00 194,016,700 -0.01527
394 -306 27-Feb-19 131.00 129.00 104,913,700 0.00000
393 -305 28-Feb-19 129.00 126.00 118,929,000 -0.02326
392 -304 1-Mar-19 126.00 126.00 41,868,200 0.00000
391 -303 4-Mar-19 126.00 125.00 39,642,300 -0.00794
390 -302 5-Mar-19 124.00 119.00 101,449,400 -0.04800
389 -301 6-Mar-19 121.00 118.00 48,460,500 -0.00840
388 -300 8-Mar-19 118.00 115.00 80,111,000 -0.02542
387 -299 11-Mar-19 115.00 113.00 32,129,800 -0.01739
386 -298 12-Mar-19 114.00 111.00 65,793,800 -0.01770
385 -297 13-Mar-19 111.00 111.00 75,272,600 0.00000
384 -296 14-Mar-19 110.00 110.00 61,223,700 -0.00901
383 -295 15-Mar-19 111.00 111.00 236,294,100 0.00909
382 -294 18-Mar-19 111.00 111.00 641,540,000 0.00000
381 -293 19-Mar-19 112.00 112.00 90,701,700 0.00901
380 -292 20-Mar-19 111.00 111.00 44,084,600 -0.00893
379 -291 21-Mar-19 111.00 114.00 188,145,800 0.02703
378 -290 22-Mar-19 114.00 112.00 50,112,400 -0.01754
377 -289 25-Mar-19 111.00 110.00 89,509,000 -0.01786
376 -288 26-Mar-19 109.00 111.00 38,025,900 0.00909
375 -287 27-Mar-19 110.00 110.00 28,209,000 -0.00901
374 -286 28-Mar-19 109.00 110.00 26,199,600 0.00000
373 -285 29-Mar-19 110.00 106.00 60,496,800 -0.03636
372 -284 1-Apr-19 107.00 105.00 70,036,200 -0.00943
371 -283 2-Apr-19 104.00 106.00 29,164,700 0.00952
370 -282 4-Apr-19 106.00 106.00 27,754,600 0.00000
369 -281 5-Apr-19 108.00 108.00 44,132,800 0.01887
368 250 -280 8-Apr-19 107.00 107.00 51,568,600 -0.00926
367 249 -279 9-Apr-19 106.00 111.00 80,118,200 0.03738
366 248 -278 10-Apr-19 111.00 110.00 25,167,800 -0.00901
365 247 -277 11-Apr-19 110.00 108.00 22,641,300 -0.01818
364 246 -276 12-Apr-19 107.00 108.00 16,419,500 0.00000
363 245 -275 15-Apr-19 107.00 109.00 31,385,400 0.00926
362 244 -274 16-Apr-19 110.00 111.00 61,069,700 0.01835
361 243 -273 18-Apr-19 113.00 110.00 48,031,100 -0.00901
360 242 -272 22-Apr-19 110.00 109.00 120,527,000 -0.00909
359 241 -271 23-Apr-19 110.00 110.00 96,892,300 0.00917
358 240 -270 24-Apr-19 110.00 110.00 21,837,200 0.00000
357 239 -269 25-Apr-19 110.00 110.00 68,020,400 0.00000
356 238 -268 26-Apr-19 111.00 109.00 33,165,500 -0.00909
355 237 -267 29-Apr-19 109.00 109.00 13,919,400 0.00000
354 236 -266 30-Apr-19 110.00 115.00 375,243,400 0.05505
353 235 -265 2-May-19 115.00 111.00 153,719,700 -0.03478
352 234 -264 3-May-19 112.00 107.00 207,562,200 -0.03604
351 233 -263 6-May-19 106.00 105.00 59,227,600 -0.01869
350 232 -262 7-May-19 106.00 106.00 37,515,300 0.00952
349 231 -261 8-May-19 105.00 106.00 55,357,800 0.00000
348 230 -260 9-May-19 106.00 102.00 71,933,700 -0.03774
347 229 -259 10-May-19 102.00 104.00 47,944,100 0.01961
346 228 -258 13-May-19 105.00 102.00 50,549,100 -0.01923
345 227 -257 14-May-19 102.00 104.00 40,470,100 0.01961
344 226 -256 15-May-19 104.00 101.00 39,770,400 -0.02885
343 225 -255 16-May-19 101.00 100.00 41,631,400 -0.00990
342 224 -254 17-May-19 100.00 101.00 35,373,500 0.01000
341 223 -253 20-May-19 102.00 103.00 36,589,700 0.01980
340 222 -252 21-May-19 103.00 103.00 14,521,300 0.00000
339 221 -251 22-May-19 103.00 104.00 18,197,100 0.00971
338 220 -250 23-May-19 103.00 106.00 26,977,300 0.01923
337 219 -249 24-May-19 106.00 106.00 12,823,500 0.00000
336 218 -248 27-May-19 109.00 106.00 28,399,500 0.00000
335 217 -247 28-May-19 107.00 116.00 129,043,800 0.09434
334 216 -246 29-May-19 115.00 114.00 139,488,400 -0.01724
333 215 -245 31-May-19 114.00 123.00 425,574,500 0.07895
332 214 -244 10-Jun-19 124.00 124.00 143,094,900 0.00813
331 213 -243 11-Jun-19 125.00 127.00 206,054,700 0.02419
330 212 -242 12-Jun-19 126.00 127.00 96,932,600 0.00000
329 211 -241 13-Jun-19 129.00 133.00 201,912,600 0.04724
328 210 -240 14-Jun-19 131.00 132.00 94,646,600 -0.00752
327 209 -239 17-Jun-19 132.00 119.00 178,918,500 -0.09848
326 208 -238 18-Jun-19 120.00 124.00 101,061,600 0.04202
325 207 -237 19-Jun-19 125.00 130.00 143,156,400 0.04839
324 206 -236 20-Jun-19 131.00 127.00 67,393,700 -0.02308
323 205 -235 21-Jun-19 127.00 130.00 277,597,100 0.02362
322 204 -234 24-Jun-19 129.00 133.00 1,143,746,800 0.02308
321 203 -233 25-Jun-19 135.00 131.00 150,067,300 -0.01504
320 202 -232 26-Jun-19 130.00 133.00 260,872,800 0.01527
319 201 -231 27-Jun-19 133.00 132.00 34,973,400 -0.00752
318 200 -230 28-Jun-19 132.00 128.00 89,550,200 -0.03030
317 199 -229 1-Jul-19 129.00 128.00 76,242,100 0.00000
316 198 -228 2-Jul-19 130.00 127.00 46,315,100 -0.00781
315 197 -227 3-Jul-19 127.00 123.00 84,850,500 -0.03150
314 196 -226 4-Jul-19 124.00 122.00 59,226,100 -0.00813
313 195 -225 5-Jul-19 123.00 122.00 46,578,700 0.00000
312 194 -224 8-Jul-19 122.00 121.00 62,141,000 -0.00820
311 193 -223 9-Jul-19 121.00 126.00 93,618,200 0.04132
310 192 -222 10-Jul-19 126.00 123.00 35,724,900 -0.02381
309 191 -221 11-Jul-19 125.00 126.00 260,279,400 0.02439
308 190 -220 12-Jul-19 126.00 124.00 225,094,200 -0.01587
307 189 -219 15-Jul-19 124.00 126.00 146,448,700 0.01613
306 188 -218 16-Jul-19 126.00 130.00 147,396,700 0.03175
305 187 -217 17-Jul-19 131.00 134.00 250,752,600 0.03077
304 186 -216 18-Jul-19 134.00 142.00 575,219,100 0.05970
303 185 -215 19-Jul-19 142.00 142.00 233,316,100 0.00000
302 184 -214 22-Jul-19 143.00 138.00 122,179,000 -0.02817
301 183 -213 23-Jul-19 137.00 138.00 41,043,600 0.00000
300 182 -212 24-Jul-19 138.00 141.00 107,196,400 0.02174
299 181 -211 25-Jul-19 142.00 139.00 64,861,600 -0.01418
298 180 -210 26-Jul-19 139.00 139.00 72,280,700 0.00000
297 179 -209 29-Jul-19 140.00 142.00 69,211,300 0.02158
296 178 -208 30-Jul-19 143.00 154.00 473,266,700 0.08451
295 177 -207 31-Jul-19 155.00 149.00 102,112,900 -0.03247
294 176 -206 1-Aug-19 149.00 147.00 71,202,600 -0.01342
293 175 -205 2-Aug-19 150.00 152.00 87,661,600 0.03401
292 174 -204 5-Aug-19 153.00 135.00 323,456,900 -0.11184
291 173 -203 6-Aug-19 135.00 141.00 304,998,100 0.04444
290 172 -202 7-Aug-19 141.00 139.00 101,896,400 -0.01418
289 171 -201 8-Aug-19 139.00 140.00 88,952,800 0.00719
288 170 -200 9-Aug-19 140.00 138.00 78,533,600 -0.01429
287 169 -199 12-Aug-19 138.00 136.00 45,497,100 -0.01449
286 168 -198 13-Aug-19 136.00 131.00 74,375,900 -0.03676
285 167 -197 14-Aug-19 132.00 135.00 78,603,800 0.03053
284 166 -196 15-Aug-19 132.00 133.00 46,756,900 -0.01481
283 165 -195 16-Aug-19 133.00 132.00 58,080,400 -0.00752
282 164 -194 19-Aug-19 134.00 132.00 45,400,000 0.00000
281 163 -193 20-Aug-19 133.00 132.00 38,723,500 0.00000
280 162 -192 21-Aug-19 132.00 128.00 84,608,200 -0.03030
279 161 -191 22-Aug-19 128.00 127.00 49,603,700 -0.00781
278 160 -190 23-Aug-19 128.00 124.00 46,240,300 -0.02362
277 159 -189 26-Aug-19 121.00 126.00 42,077,800 0.01613
276 158 -188 27-Aug-19 126.00 125.00 58,235,600 -0.00794
275 157 -187 28-Aug-19 125.00 121.00 39,625,700 -0.03200
274 156 -186 29-Aug-19 122.00 123.00 134,742,500 0.01653
273 155 -185 30-Aug-19 124.00 121.00 122,863,400 -0.01626
272 154 -184 2-Sep-19 121.00 116.00 61,473,300 -0.04132
271 153 -183 3-Sep-19 116.00 116.00 64,373,300 0.00000
270 152 -182 4-Sep-19 116.00 118.00 42,358,500 0.01724
269 151 -181 5-Sep-19 118.00 118.00 46,572,900 0.00000
268 150 -180 6-Sep-19 119.00 126.00 123,596,600 0.06780
267 149 -179 9-Sep-19 126.00 126.00 48,168,800 0.00000
266 148 -178 10-Sep-19 127.00 125.00 45,135,000 -0.00794
265 147 -177 11-Sep-19 125.00 127.00 44,091,200 0.01600
264 146 -176 12-Sep-19 126.00 125.00 15,979,500 -0.01575
263 145 -175 13-Sep-19 125.00 123.00 23,582,900 -0.01600
262 144 -174 16-Sep-19 123.00 121.00 50,735,600 -0.01626
261 143 -173 17-Sep-19 121.00 121.00 16,104,200 0.00000
260 142 -172 18-Sep-19 121.00 126.00 96,036,300 0.04132
259 141 -171 19-Sep-19 129.00 125.00 192,639,400 -0.00794
258 140 -170 20-Sep-19 127.00 124.00 99,816,000 -0.00800
257 139 -169 23-Sep-19 124.00 121.00 32,611,800 -0.02419
256 138 -168 24-Sep-19 121.00 120.00 45,183,400 -0.00826
255 137 -167 25-Sep-19 120.00 119.00 49,509,500 -0.00833
254 136 -166 26-Sep-19 119.00 120.00 30,521,100 0.00840
253 135 -165 27-Sep-19 120.00 117.00 55,562,200 -0.02500
252 134 -164 30-Sep-19 114.00 115.00 143,110,100 -0.01709
251 133 -163 1-Oct-19 115.00 114.00 17,848,900 -0.00870
250 132 -162 2-Oct-19 114.00 113.00 174,905,400 -0.00877
249 131 -161 3-Oct-19 112.00 113.00 69,361,900 0.00000
248 130 -160 4-Oct-19 115.00 113.00 53,931,800 0.00000
247 129 -159 7-Oct-19 114.00 112.00 10,025,300 -0.00885
246 128 -158 8-Oct-19 112.00 112.00 9,194,000 0.00000
245 127 -157 9-Oct-19 112.00 111.00 15,290,700 -0.00893
244 126 -156 10-Oct-19 111.00 113.00 21,902,200 0.01802
243 125 -155 11-Oct-19 113.00 118.00 58,103,300 0.04425
242 124 -154 14-Oct-19 118.00 115.00 25,094,100 -0.02542
241 123 -153 15-Oct-19 116.00 115.00 46,191,300 0.00000
240 122 -152 16-Oct-19 115.00 117.00 71,450,900 0.01739
239 121 -151 17-Oct-19 117.00 121.00 97,694,400 0.03419
238 120 -150 18-Oct-19 123.00 120.00 45,323,400 -0.00826
237 119 -149 21-Oct-19 120.00 119.00 52,510,800 -0.00833
236 118 -148 22-Oct-19 119.00 118.00 24,933,200 -0.00840
235 117 -147 23-Oct-19 118.00 116.00 44,425,100 -0.01695
234 116 -146 24-Oct-19 117.00 121.00 139,547,700 0.04310
233 115 -145 25-Oct-19 122.00 118.00 77,391,300 -0.02479
232 114 -144 28-Oct-19 118.00 119.00 1,509,824,200 0.00847
231 113 -143 29-Oct-19 120.00 121.00 431,751,400 0.01681
230 112 -142 30-Oct-19 123.00 121.00 355,523,300 0.00000
229 111 -141 31-Oct-19 121.00 117.00 255,983,400 -0.03306
228 110 -140 1-Nov-19 117.00 113.00 95,888,700 -0.03419
227 109 -139 4-Nov-19 114.00 113.00 23,325,200 0.00000
226 108 -138 5-Nov-19 113.00 114.00 69,313,500 0.00885
225 107 -137 6-Nov-19 115.00 110.00 106,440,600 -0.03509
224 106 -136 7-Nov-19 111.00 107.00 46,031,000 -0.02727
223 105 -135 8-Nov-19 107.00 108.00 27,732,500 0.00935
222 104 -134 11-Nov-19 108.00 103.00 46,143,700 -0.04630
221 103 -133 12-Nov-19 103.00 105.00 35,137,900 0.01942
220 102 -132 13-Nov-19 106.00 106.00 29,806,700 0.00952
219 101 -131 14-Nov-19 106.00 105.00 17,076,600 -0.00943
218 100 -130 15-Nov-19 105.00 105.00 10,272,600 0.00000
217 99 -129 18-Nov-19 107.00 107.00 11,664,000 0.01905
216 98 -128 19-Nov-19 107.00 107.00 11,918,500 0.00000
215 97 -127 20-Nov-19 107.00 106.00 12,696,500 -0.00935
214 96 -126 21-Nov-19 105.00 106.00 9,455,100 0.00000
213 95 -125 22-Nov-19 104.00 101.00 80,200,400 -0.04717
212 94 -124 25-Nov-19 97.00 97.00 99,245,700 -0.03960
211 93 -123 26-Nov-19 97.00 90.00 201,653,200 -0.07216
210 92 -122 27-Nov-19 91.00 83.00 134,653,700 -0.07778
209 91 -121 28-Nov-19 84.00 76.00 147,969,000 -0.08434
208 90 -120 29-Nov-19 74.00 78.00 348,294,200 0.02632
207 89 -119 2-Dec-19 78.00 82.00 119,830,100 0.05128
206 88 -118 3-Dec-19 85.00 80.00 149,309,100 -0.02439
205 87 -117 4-Dec-19 80.00 74.00 197,494,600 -0.07500
204 86 -116 5-Dec-19 77.00 70.00 358,723,900 -0.05405
203 85 -115 6-Dec-19 71.00 68.00 302,450,900 -0.02857
202 84 -114 9-Dec-19 70.00 76.00 359,767,500 0.11765
201 83 -113 10-Dec-19 75.00 75.00 155,215,000 -0.01316
200 82 -112 11-Dec-19 75.00 76.00 104,505,000 0.01333
199 81 -111 12-Dec-19 76.00 78.00 252,271,600 0.02632
198 80 -110 13-Dec-19 79.00 79.00 147,842,800 0.01282
197 79 -109 16-Dec-19 79.00 80.00 123,963,100 0.01266
196 78 -108 17-Dec-19 79.00 89.00 494,781,000 0.11250
195 77 -107 18-Dec-19 86.00 88.00 137,742,700 -0.01124
194 76 -106 19-Dec-19 87.00 85.00 151,636,900 -0.03409
193 75 -105 20-Dec-19 85.00 82.00 106,999,700 -0.03529
192 74 -104 23-Dec-19 82.00 82.00 44,527,200 0.00000
191 73 -103 26-Dec-19 82.00 82.00 51,728,700 0.00000
190 72 -102 27-Dec-19 83.00 85.00 93,881,900 0.03659
189 71 -101 30-Dec-19 86.00 85.00 81,332,700 0.00000
188 70 -100 2-Jan-20 85.00 83.00 35,498,100 -0.02353
187 69 -99 3-Jan-20 84.00 85.00 64,060,400 0.02410
186 68 -98 6-Jan-20 84.00 81.00 80,622,800 -0.04706
185 67 -97 7-Jan-20 83.00 83.00 45,982,900 0.02469
184 66 -96 8-Jan-20 82.00 81.00 90,102,500 -0.02410
183 65 -95 9-Jan-20 82.00 82.00 59,565,700 0.01235
182 64 -94 10-Jan-20 81.00 81.00 31,534,000 -0.01220
181 63 -93 13-Jan-20 81.00 85.00 126,074,300 0.04938
180 62 -92 14-Jan-20 86.00 83.00 87,870,700 -0.02353
179 61 -91 15-Jan-20 83.00 78.00 177,980,100 -0.06024
178 60 -90 16-Jan-20 76.00 77.00 125,822,400 -0.01282
177 59 -89 17-Jan-20 77.00 76.00 89,884,000 -0.01299
176 58 -88 20-Jan-20 76.00 72.00 79,214,500 -0.05263
175 57 -87 21-Jan-20 72.00 73.00 102,698,800 0.01389
174 56 -86 22-Jan-20 73.00 70.00 68,411,400 -0.04110
173 55 -85 23-Jan-20 70.00 72.00 24,600,100 0.02857
172 54 -84 24-Jan-20 72.00 71.00 26,308,800 -0.01389
171 53 -83 27-Jan-20 70.00 65.00 140,891,800 -0.08451
170 52 -82 28-Jan-20 64.00 63.00 143,602,100 -0.03077
169 51 -81 29-Jan-20 62.00 64.00 104,902,200 0.01587
168 50 -80 30-Jan-20 64.00 61.00 91,118,300 -0.04688
167 49 -79 31-Jan-20 61.00 58.00 137,849,400 -0.04918
166 48 -78 3-Feb-20 55.00 56.00 70,638,500 -0.03448
165 47 -77 4-Feb-20 56.00 57.00 158,294,500 0.01786
164 46 -76 5-Feb-20 57.00 56.00 77,207,800 -0.01754
163 45 -75 6-Feb-20 56.00 58.00 91,955,700 0.03571
162 44 -74 7-Feb-20 58.00 58.00 45,816,600 0.00000
161 43 -73 10-Feb-20 58.00 55.00 101,619,800 -0.05172
160 42 -72 11-Feb-20 54.00 56.00 29,687,300 0.01818
159 41 -71 12-Feb-20 56.00 54.00 55,158,600 -0.03571
158 40 -70 13-Feb-20 54.00 53.00 46,205,400 -0.01852
157 39 -69 14-Feb-20 53.00 52.00 55,760,300 -0.01887
156 38 -68 17-Feb-20 51.00 53.00 73,328,300 0.01923
155 37 -67 18-Feb-20 53.00 54.00 178,741,900 0.01887
154 36 -66 19-Feb-20 54.00 53.00 97,473,700 -0.01852
153 35 -65 20-Feb-20 54.00 52.00 127,170,000 -0.01887
152 34 -64 21-Feb-20 52.00 53.00 69,436,400 0.01923
151 33 -63 24-Feb-20 53.00 51.00 112,488,700 -0.03774
150 32 -62 25-Feb-20 51.00 50.00 181,424,200 -0.01961
149 31 -61 26-Feb-20 50.00 50.00 104,147,000 0.00000
148 30 -60 27-Feb-20 50.00 50.00 24,354,700 0.00000
147 29 -59 28-Feb-20 50.00 50.00 100,309,700 0.00000
146 28 -58 2-Mar-20 50.00 50.00 5,172,800 0.00000
145 27 -57 3-Mar-20 50.00 50.00 8,070,600 0.00000
144 26 -56 4-Mar-20 50.00 50.00 15,663,500 0.00000
143 25 -55 5-Mar-20 50.00 50.00 11,115,600 0.00000
142 24 -54 6-Mar-20 50.00 50.00 5,393,400 0.00000
141 23 -53 9-Mar-20 50.00 50.00 9,136,900 0.00000
140 22 -52 10-Mar-20 50.00 50.00 1,456,000 0.00000
139 21 -51 11-Mar-20 50.00 50.00 520,700 0.00000
138 20 -50 12-Mar-20 50.00 50.00 3,252,000 0.00000
137 19 -49 13-Mar-20 50.00 50.00 - 0.00000
136 18 -48 16-Mar-20 50.00 50.00 - 0.00000
135 17 -47 17-Mar-20 50.00 50.00 347,100 0.00000
134 16 -46 18-Mar-20 50.00 50.00 2,761,000 0.00000
133 15 -45 19-Mar-20 50.00 50.00 82,400 0.00000
132 14 -44 20-Mar-20 50.00 50.00 11,549,300 0.00000
131 13 -43 23-Mar-20 50.00 50.00 515,000 0.00000
130 12 -42 24-Mar-20 50.00 50.00 5,044,000 0.00000
129 11 -41 26-Mar-20 50.00 50.00 11,555,600 0.00000
128 10 -40 27-Mar-20 50.00 50.00 4,111,700 0.00000
127 9 -39 30-Mar-20 50.00 50.00 249,100 0.00000
126 8 -38 31-Mar-20 50.00 50.00 657,100 0.00000
125 7 -37 1-Apr-20 50.00 50.00 2,034,700 0.00000
124 6 -36 2-Apr-20 50.00 50.00 1,805,200 0.00000
123 5 -35 3-Apr-20 50.00 50.00 666,600 0.00000
122 4 -34 6-Apr-20 50.00 50.00 2,653,100 0.00000
121 3 -33 7-Apr-20 50.00 50.00 16,097,400 0.00000
120 2 -32 8-Apr-20 50.00 50.00 17,560,300 0.00000
119 1 -31 9-Apr-20 50.00 50.00 4,310,600 0.00000
118 -30 13-Apr-20 50.00 50.00 1,281,900 0.00000
117 -29 14-Apr-20 50.00 50.00 2,455,100 0.00000
116 -28 15-Apr-20 50.00 50.00 229,900 0.00000
115 -27 16-Apr-20 50.00 50.00 71,000 0.00000
114 -26 17-Apr-20 50.00 50.00 2,069,400 0.00000
113 -25 20-Apr-20 50.00 50.00 1,979,900 0.00000
112 -24 21-Apr-20 50.00 50.00 669,600 0.00000
111 -23 22-Apr-20 50.00 50.00 355,900 0.00000
110 -22 23-Apr-20 50.00 50.00 210,300 0.00000
109 -21 24-Apr-20 50.00 50.00 109,900 0.00000
108 -20 27-Apr-20 50.00 50.00 246,100 0.00000
107 -19 28-Apr-20 50.00 50.00 1,552,000 0.00000
106 -18 29-Apr-20 50.00 50.00 98,600 0.00000
105 -17 30-Apr-20 50.00 50.00 706,300 0.00000
104 -16 4-May-20 50.00 50.00 414,900 0.00000
103 -15 5-May-20 50.00 50.00 300,100 0.00000
102 -14 6-May-20 50.00 50.00 315,400 0.00000
101 -13 8-May-20 50.00 50.00 214,400 0.00000
100 -12 11-May-20 50.00 50.00 227,400 0.00000
99 -11 12-May-20 50.00 50.00 115,200 0.00000
98 -10 13-May-20 50.00 50.00 36,600 0.00000
97 -9 14-May-20 50.00 50.00 39,000 0.00000
96 -8 15-May-20 50.00 50.00 10,700 0.00000
95 -7 18-May-20 50.00 50.00 34,100 0.00000
94 -6 19-May-20 50.00 50.00 135,900 0.00000
93 -5 20-May-20 50.00 50.00 27,700 0.00000
92 -4 26-May-20 50.00 50.00 2,603,800 0.00000
91 -3 27-May-20 50.00 50.00 112,700 0.00000
90 -2 28-May-20 50.00 50.00 216,800 0.00000
89 -1 29-May-20 50.00 50.00 294,600 0.00000
88 0 2-Jun-20 50.00 50.00 1,037,600 0.00000
87 1 3-Jun-20 50.00 50.00 776,200 0.00000
86 2 4-Jun-20 50.00 50.00 10,887,100 0.00000
85 3 5-Jun-20 50.00 50.00 1,266,000 0.00000
84 4 8-Jun-20 50.00 50.00 1,555,057,700 0.00000
83 5 9-Jun-20 52.00 54.00 642,043,700 0.08000
82 6 10-Jun-20 54.00 52.00 197,040,500 -0.03704
81 7 11-Jun-20 52.00 51.00 170,231,500 -0.01923
80 8 12-Jun-20 50.00 51.00 96,301,000 0.00000
79 9 15-Jun-20 51.00 51.00 85,526,100 0.00000
78 10 16-Jun-20 51.00 51.00 108,600,900 0.00000
77 11 17-Jun-20 52.00 50.00 73,842,300 -0.01961
76 12 18-Jun-20 51.00 51.00 125,617,800 0.02000
75 13 19-Jun-20 51.00 50.00 364,492,500 -0.01961
74 14 22-Jun-20 50.00 50.00 6,216,000 0.00000
73 15 23-Jun-20 50.00 50.00 5,031,800 0.00000
72 16 24-Jun-20 50.00 50.00 3,309,600 0.00000
71 17 25-Jun-20 50.00 50.00 934,200 0.00000
70 18 26-Jun-20 50.00 50.00 453,400 0.00000
69 19 29-Jun-20 50.00 50.00 482,200 0.00000
68 20 30-Jun-20 50.00 50.00 73,000 0.00000
67 21 1-Jul-20 50.00 50.00 67,600 0.00000
66 22 2-Jul-20 50.00 50.00 3,101,800 0.00000
65 23 3-Jul-20 50.00 50.00 242,000 0.00000
64 24 6-Jul-20 50.00 50.00 4,079,100 0.00000
63 25 7-Jul-20 50.00 50.00 313,500 0.00000
62 26 8-Jul-20 50.00 50.00 591,900 0.00000
61 27 9-Jul-20 50.00 50.00 427,800 0.00000
60 28 10-Jul-20 50.00 50.00 2,109,500 0.00000
59 29 13-Jul-20 50.00 50.00 373,500 0.00000
58 30 14-Jul-20 50.00 50.00 217,200 0.00000
57 31 15-Jul-20 50.00 50.00 306,000 0.00000
56 32 16-Jul-20 50.00 50.00 163,700 0.00000
55 33 17-Jul-20 50.00 50.00 187,600 0.00000
54 34 20-Jul-20 50.00 50.00 126,300 0.00000
53 35 21-Jul-20 50.00 50.00 36,461,400 0.00000
52 36 22-Jul-20 50.00 50.00 1,002,700 0.00000
51 37 23-Jul-20 50.00 50.00 30,578,200 0.00000
50 38 24-Jul-20 50.00 50.00 26,549,500 0.00000
49 39 27-Jul-20 50.00 50.00 4,821,900 0.00000
48 40 28-Jul-20 50.00 50.00 381,900 0.00000
47 41 29-Jul-20 50.00 50.00 130,400 0.00000
46 42 30-Jul-20 50.00 50.00 3,704,800 0.00000
45 43 3-Aug-20 50.00 50.00 1,572,000 0.00000
44 44 4-Aug-20 50.00 50.00 166,900 0.00000
43 45 5-Aug-20 50.00 50.00 375,000 0.00000
42 46 6-Aug-20 50.00 50.00 619,600 0.00000
41 47 7-Aug-20 50.00 50.00 181,700 0.00000
40 48 10-Aug-20 50.00 50.00 - 0.00000
39 49 11-Aug-20 50.00 50.00 - 0.00000
38 50 12-Aug-20 50.00 50.00 1,500,800 0.00000
37 51 13-Aug-20 50.00 50.00 42,900 0.00000
36 52 14-Aug-20 50.00 50.00 46,900 0.00000
35 53 18-Aug-20 50.00 50.00 6,254,200 0.00000
34 54 19-Aug-20 50.00 50.00 10,175,200 0.00000
33 55 24-Aug-20 50.00 50.00 164,600 0.00000
32 56 25-Aug-20 50.00 50.00 1,145,300 0.00000
31 57 26-Aug-20 50.00 50.00 33,400 0.00000
30 58 27-Aug-20 50.00 50.00 51,600 0.00000
29 59 28-Aug-20 50.00 50.00 41,300 0.00000
28 60 31-Aug-20 50.00 50.00 114,100 0.00000
27 61 1-Sep-20 50.00 50.00 10,800 0.00000
26 62 2-Sep-20 50.00 50.00 230,600 0.00000
25 63 3-Sep-20 50.00 50.00 26,300 0.00000
24 64 4-Sep-20 50.00 50.00 188,600 0.00000
23 65 7-Sep-20 50.00 50.00 1,206,400 0.00000
22 66 8-Sep-20 50.00 50.00 17,600 0.00000
21 67 9-Sep-20 50.00 50.00 16,000 0.00000
20 68 10-Sep-20 50.00 50.00 2,800 0.00000
19 69 11-Sep-20 50.00 50.00 1,256,300 0.00000
18 70 14-Sep-20 50.00 50.00 18,800 0.00000
17 71 15-Sep-20 50.00 50.00 144,100 0.00000
16 72 16-Sep-20 50.00 50.00 25,500 0.00000
15 73 17-Sep-20 50.00 50.00 31,500 0.00000
14 74 18-Sep-20 50.00 50.00 5,900 0.00000
13 75 21-Sep-20 50.00 50.00 21,000 0.00000
12 76 22-Sep-20 50.00 50.00 35,400 0.00000
11 77 23-Sep-20 50.00 50.00 96,300 0.00000
10 78 24-Sep-20 50.00 50.00 1,300 0.00000
9 79 25-Sep-20 50.00 50.00 2,500 0.00000
8 80 28-Sep-20 50.00 50.00 3,400 0.00000
7 81 29-Sep-20 50.00 50.00 1,542,500 0.00000
6 82 30-Sep-20 50.00 50.00 3,500 0.00000
5 83 1-Oct-20 50.00 50.00 52,200 0.00000
4 84 2-Oct-20 50.00 50.00 114,100 0.00000
3 85 5-Oct-20 50.00 50.00 655,000 0.00000
2 86 6-Oct-20 50.00 50.00 13,300 0.00000
1 87 7-Oct-20 50.00 50.00 30,100 0.00000
Return Market Expected
AR CAR Ttest
(rm) Return

0.00150
0.00900
0.00517
-0.00398
0.01147
0.00071
0.00162
0.00380
0.00041
0.00275
-0.00269
0.00240
0.00250
-0.00372
-0.00344
0.00431
0.01064
0.00087
-0.00875
0.01025
-0.00174
-0.00226
-0.00409
-0.01057
-0.00112
0.00014
-0.00482
0.01702
-0.00048
0.00279
0.00384
-0.00557
0.00369
0.00239
-0.00233
-0.01262
 0.00877
-0.00176
-0.00727
0.00259
-0.01160
-0.00261
-0.00199
0.00375
0.00560
0.00747
0.00747
-0.00448
0.00037
0.00294
0.00361
-0.01747
0.00916
-0.00390
0.00559
-0.00186
-0.00250
0.00364
0.00287
-0.00317
-0.00746 -0.00549 -0.00377 -0.12823
0.00912 0.00212 0.03526 1.19878
-0.00093 -0.00249 -0.00652 -0.22161
-0.01052 -0.00689 -0.01129 -0.38380
-0.00067 -0.00237 0.00237 0.08065
0.00457 0.00003 0.00923 0.31366
0.00721 0.00124 0.01710 0.58152
0.00396 -0.00025 -0.00876 -0.29791
-0.01421 -0.00859 -0.00050 -0.01715
0.00750 0.00138 0.00780 0.26515
-0.00231 -0.00313 0.00313 0.10625
-0.01165 -0.00741 0.00741 0.25188
0.00444 -0.00003 -0.00906 -0.30814
0.00388 -0.00029 0.00029 0.00969
0.00458 0.00004 0.05501 1.87009
-0.01254 -0.00782 -0.02696 -0.91673
-0.00862 -0.00602 -0.03001 -1.02042
-0.00999 -0.00665 -0.01204 -0.40947
0.00655 0.00094 0.00858 0.29180
-0.00431 -0.00404 0.00404 0.13738
-0.01139 -0.00729 -0.03045 -1.03507
 0.00166 -0.00130 0.02091 0.71082
-0.01187 -0.00751 -0.01172 -0.39837
-0.01046 -0.00687 0.02647 0.90005
-0.01488 -0.00889 -0.01995 -0.67840
-0.01424 -0.00860 -0.00130 -0.04432
-0.01168 -0.00743 0.01743 0.59241
0.01377 0.00426 0.01555 0.52852
0.00749 0.00137 -0.00137 -0.04669
-0.00197 -0.00297 0.01268 0.43101
0.01567 0.00513 0.01411 0.47953
0.00409 -0.00019 0.00019 0.00643
0.00687 0.00109 -0.00109 -0.03702
-0.01079 -0.00702 0.10136 3.44588
0.01176 0.00333 -0.02058 -0.69951
0.01720 0.00583 0.07312 2.48578
0.01296 0.00388 0.00425 0.14434
0.00260 -0.00087 0.02506 0.85207
-0.00473 -0.00423 0.00423 0.14394
-0.00049 -0.00229 0.04954 1.68406
-0.00364 -0.00373 -0.00379 -0.12870
-0.00956 -0.00645 -0.09203 -3.12888
0.01079 0.00289 0.03913 1.33026
0.01309 0.00394 0.04444 1.51093
-0.00056 -0.00232 -0.02075 -0.70561
-0.00320 -0.00353 0.02715 0.92316
-0.00427 -0.00402 0.02710 0.92139
0.00509 0.00027 -0.01531 -0.52040
-0.00157 -0.00279 0.01805 0.61379
0.00669 0.00101 -0.00852 -0.28982
0.00093 -0.00164 -0.02867 -0.97457
0.00331 -0.00054 0.00054 0.01851
0.00082 -0.00169 -0.00612 -0.20816
-0.00349 -0.00367 -0.02783 -0.94615
0.00210 -0.00110 -0.00703 -0.23895
-0.00039 -0.00224 0.00224 0.07628
-0.00340 -0.00362 -0.00457 -0.15548
0.00574 0.00057 0.04075 1.38540
0.00350 -0.00046 -0.02335 -0.79388
0.00100 -0.00161 0.02600 0.88384
-0.00681 -0.00519 -0.01068 -0.36316
0.00704 0.00117 0.01496 0.50866
-0.00255 -0.00323 0.03498 1.18921
-0.00114 -0.00259 0.03335 1.13397
0.00136 -0.00144 0.06114 2.07870
0.00832 0.00175 -0.00175 -0.05956
-0.00356 -0.00370 -0.02447 -0.83193
-0.00462 -0.00419 0.00419 0.14231
-0.00294 -0.00341 0.02515 0.85511
0.00257 -0.00089 -0.01330 -0.45207
-0.01189 -0.00752 0.00752 0.25573
-0.00414 -0.00397 0.02555 0.86856
0.01238 0.00362 0.08089 2.75010
0.00212 -0.00109 -0.03137 -1.06665
-0.00140 -0.00271 -0.01071 -0.36428
-0.00648 -0.00504 0.03905 1.32767
-0.02594 -0.01397 -0.09787 -3.32739
-0.00911 -0.00624 0.05069 1.72323
0.01384 0.00429 -0.01847 -0.62804
0.01136 0.00315 0.00405 0.13753
0.00119 -0.00152 -0.01277 -0.43404
-0.00502 -0.00437 -0.01013 -0.34422
-0.00634 -0.00497 -0.03179 -1.08077
0.00908 0.00210 0.02843 0.96667
-0.00155 -0.00278 -0.01204 -0.40923
0.00465 0.00007 -0.00759 -0.25791
0.00160 -0.00133 0.00133 0.04524
-0.00015 -0.00214 0.00214 0.07259
-0.00679 -0.00518 -0.02512 -0.85404
-0.00219 -0.00307 -0.00474 -0.16119
0.00262 -0.00086 -0.02276 -0.77378
-0.00657 -0.00508 0.02121 0.72101
0.01024 0.00264 -0.01057 -0.35946
0.00055 -0.00181 -0.03019 -1.02638
0.00119 -0.00152 0.01805 0.61357
0.00626 0.00081 -0.01707 -0.58023
-0.00599 -0.00481 -0.03651 -1.24117
-0.00460 -0.00418 0.00418 0.14201
0.00129 -0.00147 0.01871 0.63624
0.00592 0.00065 -0.00065 -0.02224
0.00034 -0.00191 0.06970 2.36977
0.00274 -0.00081 0.00081 0.02750
0.00165 -0.00131 -0.00663 -0.22543
0.00715 0.00121 0.01479 0.50265
-0.00623 -0.00492 -0.01082 -0.36796
-0.00116 -0.00259 -0.01341 -0.45574
-0.01822 -0.01042 -0.00584 -0.19840
0.00277 -0.00079 0.00079 0.02691
0.00640 0.00087 0.04045 1.37512
-0.00512 -0.00442 -0.00352 -0.11969
-0.00208 -0.00302 -0.00498 -0.16931
-0.00406 -0.00393 -0.02027 -0.68906
-0.01105 -0.00714 -0.00113 -0.03835
0.00143 -0.00141 -0.00693 -0.23547
0.01366 0.00420 0.00420 0.14283
-0.00537 -0.00453 -0.02047 -0.69601
-0.00448 -0.00412 -0.01297 -0.44100
-0.00500 -0.00436 -0.00434 -0.14742
-0.01349 -0.00826 -0.00051 -0.01750
-0.00279 -0.00334 0.00334 0.11370
0.00376 -0.00034 0.00034 0.01148
-0.01001 -0.00666 -0.00219 -0.07451
0.00650 0.00092 -0.00092 -0.03127
-0.00173 -0.00286 -0.00607 -0.20639
-0.00092 -0.00248 0.02050 0.69703
0.01364 0.00419 0.04005 1.36169
0.00345 -0.00048 -0.02494 -0.84802
0.00511 0.00028 -0.00028 -0.00949
0.00185 -0.00121 0.01860 0.63251
0.00185 -0.00121 0.03540 1.20361
0.00177 -0.00125 -0.00701 -0.23840
0.00114 -0.00154 -0.00679 -0.23086
0.00428 -0.00010 -0.00830 -0.28223
0.00519 0.00032 -0.01727 -0.58701
0.01308 0.00394 0.03917 1.33154
-0.01377 -0.00838 -0.01641 -0.55788
0.00208 -0.00111 0.00958 0.32578
0.00252 -0.00091 0.01772 0.60232
0.00233 -0.00100 0.00100 0.03389
-0.01071 -0.00698 -0.02608 -0.88659
-0.00339 -0.00362 -0.03057 -1.03918
-0.00433 -0.00405 0.00405 0.13767
0.01356 0.00416 0.00469 0.15947
-0.00744 -0.00548 -0.02961 -1.00661
-0.00835 -0.00590 -0.02138 -0.72673
0.00201 -0.00114 0.01049 0.35661
-0.00473 -0.00424 -0.04206 -1.42989
0.00524 0.00034 0.01907 0.64849
-0.00623 -0.00492 0.01445 0.49112
-0.00709 -0.00532 -0.00412 -0.13993
0.00482 0.00015 -0.00015 -0.00502
-0.00093 -0.00249 0.02154 0.73231
0.00481 0.00014 -0.00014 -0.00489
0.00049 -0.00184 -0.00751 -0.25521
-0.00613 -0.00488 0.00488 0.16587
-0.00280 -0.00335 -0.04382 -1.48980
-0.00483 -0.00428 -0.03532 -1.20084
-0.00734 -0.00543 -0.06673 -2.26868
-0.00052 -0.00230 -0.07547 -2.56589
-0.01162 -0.00740 -0.07694 -2.61578
0.00987 0.00247 0.02385 0.81082
0.01967 0.00696 0.04432 1.50680
0.00063 -0.00178 -0.02261 -0.76879
-0.00343 -0.00364 -0.07136 -2.42614
0.00642 0.00088 -0.05494 -1.86766
0.00565 0.00053 -0.02910 -0.98929
0.00112 -0.00155 0.11920 4.05241
-0.00166 -0.00283 -0.01033 -0.35123
-0.00055 -0.00232 0.01565 0.53206
-0.00659 -0.00509 0.03140 1.06760
0.00943 0.00227 0.01056 0.35886
0.00230 -0.00101 0.01367 0.46461
0.00527 0.00036 0.11214 3.81259
0.00687 0.00109 -0.01232 -0.41899
-0.00594 -0.00479 -0.02930 -0.99620
0.00551 0.00046 -0.03576 -1.21569
0.00343 -0.00049 0.00049 0.01671
0.00215 -0.00108 0.00108 0.03671
0.00156 -0.00135 0.03793 1.28962
-0.00470 -0.00422 0.00422 0.14357
-0.00253 -0.00323 -0.02030 -0.69022
0.00635 0.00085 0.02325 0.79035
-0.01045 -0.00686 -0.04020 -1.36667
0.00351 -0.00045 0.02515 0.85489
-0.00855 -0.00599 -0.01811 -0.61570
0.00784 0.00153 0.01081 0.36761
0.00007 -0.00203 -0.01016 -0.34553
0.00345 -0.00048 0.04987 1.69528
0.00458 0.00004 -0.02357 -0.80121
-0.00665 -0.00511 -0.05513 -1.87415
0.00043 -0.00187 -0.01095 -0.37233
0.00089 -0.00165 -0.01133 -0.38526
-0.00741 -0.00546 -0.04717 -1.60354
-0.00110 -0.00257 0.01646 0.55958
-0.00075 -0.00241 -0.03869 -1.31521
0.00253 -0.00090 0.02948 1.00209
-0.00082 -0.00244 -0.01145 -0.38927
-0.01776 -0.01022 -0.07429 -2.52572
-0.00359 -0.00371 -0.02706 -0.91984
0.00030 -0.00192 0.01780 0.60508
-0.00907 -0.00623 -0.04065 -1.38194
-0.01941 -0.01097 -0.03821 -1.29905
-0.00941 -0.00638 -0.02810 -0.95536
0.00649 0.00091 0.01694 0.57607
0.00948 0.00229 -0.01983 -0.67423
0.00145 -0.00140 0.03712 1.26183
0.00208 -0.00111 0.00111 0.03772
-0.00792 -0.00570 -0.04602 -1.56469
0.00039 -0.00189 0.02007 0.68224
-0.00694 -0.00525 -0.03047 -1.03574
-0.00696 -0.00526 -0.01326 -0.45087
-0.00085 -0.00246 -0.01641 -0.55796
0.00010 -0.00202 0.02125 0.72244
0.00331 -0.00054 0.01941 0.65995
0.00711 0.00120 -0.01971 -0.67025
0.00231 -0.00100 -0.01786 -0.60732
-0.01014 -0.00672 0.02595 0.88214
-0.01278 -0.00793 -0.02980 -1.01327
-0.00343 -0.00364 -0.01597 -0.54294
-0.01697 -0.00985 0.00985 0.33498
-0.02693 -0.01443 0.01443 0.49042
-0.01499 -0.00894 0.00894 0.30409
-0.01677 -0.00976 0.00976 0.33185
0.02936 0.01141 -0.01141 -0.38781
0.02383 0.00887 -0.00887 -0.30161
-0.00213 -0.00304 0.00304 0.10335
-0.02476 -0.01343 0.01343 0.45646
-0.06579 -0.03225 0.03225 1.09658
0.01636 0.00544 -0.00544 -0.18501
-0.01278 -0.00793 0.00793 0.26960
-0.05013 -0.02507 0.02507 0.85223
0.00241 -0.00096 0.00096 0.03252
-0.04420 -0.02235 0.02235 0.75977
-0.04987 -0.02495 0.02495 0.84821
-0.02829 -0.01505 0.01505 0.51156
-0.05201 -0.02593 0.02593 0.88168
0.02181 0.00794 -0.00794 -0.27002
-0.04897 -0.02454 0.02454 0.83419
-0.01301 -0.00803 0.00803 0.27311
0.10191 0.04470 -0.04470 -1.51975
0.04763 0.01979 -0.01979 -0.67296
-0.02883 -0.01530 0.01530 0.52006
0.02819 0.01087 -0.01087 -0.36958
-0.01606 -0.00943 0.00943 0.32073
0.01470 0.00468 -0.00468 -0.15916
0.02024 0.00723 -0.00723 -0.24566
 0.04075 0.01664 -0.01664 -0.56558
-0.00690 -0.00523 0.00523 0.17780
-0.03180 -0.01666 0.01666 0.56629
0.00484 0.00016 -0.00016 -0.00532
-0.00542 -0.00455 0.00455 0.00455 0.15472
0.01786 0.00613 -0.00613 -0.00158 -0.20852
-0.01712 -0.00992 0.00992 0.00834 0.33734
-0.03141 -0.01648 0.01648 0.02482 0.56021
0.03442 0.01373 -0.01373 0.01109 -0.46679
-0.01271 -0.00790 0.00790 0.01899 0.26852
-0.01617 -0.00948 0.00948 0.02847 0.32243
0.01458 0.00463 -0.00463 0.02384 -0.15730
0.00569 0.00055 -0.00055 0.02330 -0.01859
-0.02122 -0.01180 0.01180 0.03510 0.40131
0.00380 -0.00032 0.00032 0.03542 0.01092
0.00364 -0.00040 0.00040 0.03582 0.01346
0.00834 0.00176 -0.00176 0.03406 -0.05991
0.03264 0.01291 -0.01291 0.02114 -0.43907
-0.02352 -0.01286 0.01286 0.03400 0.43708
0.00535 0.00039 -0.00039 0.03361 -0.01329
-0.00461 -0.00418 0.00418 0.03779 0.14209
-0.00246 -0.00320 0.00320 0.04098 0.10864
0.00906 0.00210 -0.00210 0.03889 -0.07123
-0.01086 -0.00705 0.00705 0.04593 0.23959
-0.00749 -0.00550 0.00550 0.05143 0.18704
-0.00890 -0.00615 0.00615 0.05758 0.20903
-0.00138 -0.00270 0.00270 0.06028 0.09168
0.00077 -0.00171 0.00171 0.06199 0.05824
0.00834 0.00176 -0.00176 0.06023 -0.05986
-0.00060 -0.00234 0.00234 0.06257 0.07948
0.01779 0.00610 -0.00610 0.05647 -0.20730
0.00319 -0.00060 0.00060 0.05707 0.02041
0.01608 0.00531 -0.00531 0.05176 -0.18067
0.00793 0.00158 -0.00158 0.05018 -0.05361
0.01975 0.00700 -0.00700 0.04318 -0.23801
0.01929 0.00679 -0.00679 0.03639 -0.23075
-0.00492 -0.00432 0.00432 0.04072 0.14695
0.00632 0.00084 -0.00084 0.03988 -0.02844
0.02482 0.00932 -0.00932 0.03056 -0.31698
-0.00700 -0.00528 0.08528 0.11583 2.89920
-0.02272 -0.01249 -0.02455 0.09129 -0.83455
-0.01340 -0.00821 -0.01102 0.08027 -0.37457
0.00528 0.00036 -0.00036 0.07991 -0.01212
-0.01312 -0.00808 0.00808 0.08800 0.27485
0.03532 0.01415 -0.01415 0.07385 -0.48090
 0.00026 -0.00194 -0.01766 0.05619 -0.60056
-0.01254 -0.00782 0.02782 0.08400 0.94573
0.00346 -0.00048 -0.01913 0.06488 -0.65034
-0.00474 -0.00424 0.00424 0.06912 0.14418
-0.00807 -0.00577 0.00577 0.07488 0.19611
0.01754 0.00599 -0.00599 0.06890 -0.20354
-0.01370 -0.00835 0.00835 0.07725 0.28388
0.00150 -0.00137 0.00137 0.07862 0.04673
-0.00046 -0.00228 0.00228 0.08090 0.07741
0.00073 -0.00173 0.00173 0.08263 0.05882
0.00183 -0.00122 0.00122 0.08385 0.04156
0.01066 0.00283 -0.00283 0.08102 -0.09614
0.00141 -0.00142 0.00142 0.08244 0.04817
0.00303 -0.00067 0.00067 0.08311 0.02288
-0.00036 -0.00223 0.00223 0.08534 0.07578
0.01786 0.00613 -0.00613 0.07921 -0.20853
-0.00461 -0.00418 0.00418 0.08339 0.14204
-0.00426 -0.00402 0.00402 0.08741 0.13667
0.00660 0.00096 -0.00096 0.08644 -0.03274
0.00290 -0.00074 0.00074 0.08718 0.02499
-0.00065 -0.00236 0.00236 0.08038
0.00445 -0.00002 0.00002 0.00081
-0.00369 -0.00376 0.00376 0.12769
-0.00560 -0.00464 0.00464 0.15763
0.01259 0.00371 -0.00371 -0.12626
-0.00088 -0.00247 0.00247 0.08397
0.00681 0.00106 -0.00106 -0.03612
-0.01205 -0.00760 0.00760 0.25826
0.00663 0.00098 -0.00098 -0.03319
-0.00072 -0.00239 0.00239 0.08141
0.00717 0.00122 -0.00122 -0.04162
0.00000 -0.00206 0.00206 0.07019
-0.02785 -0.01484 0.01484 0.50468
0.01374 0.00424 -0.00424 -0.14417
0.01026 0.00264 -0.00264 -0.08983
0.00999 0.00252 -0.00252 -0.08568
-0.00664 -0.00511 0.00511 0.17377
0.00271 -0.00082 0.00082 0.02790
0.00627 0.00081 -0.00081 -0.02764
0.00834 0.00176 -0.00176 -0.05992
0.00111 -0.00156 0.00156 0.05289
0.00161 -0.00133 0.00133 0.04505
0.00905 0.00209 -0.00209 -0.07098
-0.00422 -0.00400 0.00400 0.13607
0.00080 -0.00170 0.00170 0.05767
 0.01172 0.00331 -0.00331 -0.11268
0.00027 -0.00194 0.00194 0.06598
0.00583 0.00061 -0.00061 -0.02079
-0.00462 -0.00418 0.00418 0.14225
-0.02023 -0.01135 0.01135 0.38583
0.01378 0.00426 -0.00426 -0.14482
0.00024 -0.00195 0.00195 0.06640
-0.00587 -0.00476 0.00476 0.16171
-0.00776 -0.00562 0.00562 0.19120
-0.00184 -0.00291 0.00291 0.09892
0.00265 -0.00085 0.00085 0.02881
-0.01806 -0.01035 0.01035 0.35190
-0.05009 -0.02505 0.02505 0.85165
0.02561 0.00969 -0.00969 -0.32931
0.02893 0.01121 -0.01121 -0.38114
-0.01181 -0.00748 0.00748 0.25444
-0.00831 -0.00588 0.00588 0.19984
-0.00397 -0.00389 0.00389 0.13212
0.00413 -0.00017 0.00017 0.00571
-0.01183 -0.00749 0.00749 0.25478
-0.01306 -0.00806 0.00806 0.27388
-0.00327 -0.00356 0.00356 0.12119
-0.01529 -0.00908 0.00908 0.30875
0.02128 0.00770 -0.00770 -0.26175
-0.00793 -0.00571 0.00571 0.19397
-0.00559 -0.00463 0.00463 0.15747
-0.00186 -0.00292 0.00292 0.09916
0.02054 0.00736 -0.00736 -0.25034
-0.00872 -0.00607 0.00607 0.20630
0.00650 0.00092 -0.00092 -0.03128
0.00816 0.00168 -0.00168 -0.05708
0.00102 -0.00160 0.00160 0.05424
 Date Open Adj Close** Volume

8-Jan-19 6,292.26 6,262.85 90,537,400

9-Jan-19 6,296.12 6,272.24 105,604,200
10-Jan-19 6,293.96 6,328.71 122,462,300
11-Jan-19 6,347.97 6,361.46 78,112,000
14-Jan-19 6,351.33 6,336.12 79,731,000
15-Jan-19 6,347.10 6,408.78 95,139,900
16-Jan-19 6,417.13 6,413.36 104,252,800
17-Jan-19 6,421.41 6,423.78 99,214,400
18-Jan-19 6,444.21 6,448.16 80,004,400
21-Jan-19 6,448.54 6,450.83 101,769,000
22-Jan-19 6,452.60 6,468.56 100,776,200
23-Jan-19 6,452.91 6,451.17 109,468,500
24-Jan-19 6,451.26 6,466.65 120,391,000
25-Jan-19 6,474.16 6,482.84 92,035,400
28-Jan-19 6,488.90 6,458.71 95,548,600
29-Jan-19 6,454.47 6,436.48 73,064,200
30-Jan-19 6,445.41 6,464.19 78,683,300
31-Jan-19 6,491.39 6,532.97 104,349,100
1-Feb-19 6,552.06 6,538.64 88,866,200
4-Feb-19 6,540.77 6,481.45 89,042,000
6-Feb-19 6,503.58 6,547.88 106,799,500
7-Feb-19 6,556.12 6,536.46 115,112,600
8-Feb-19 6,513.74 6,521.66 96,579,400
11-Feb-19 6,523.70 6,495.00 94,974,200
12-Feb-19 6,503.05 6,426.33 118,209,700
13-Feb-19 6,445.18 6,419.12 122,590,200
14-Feb-19 6,429.13 6,420.02 117,183,600
15-Feb-19 6,425.81 6,389.08 98,204,900
18-Feb-19 6,428.28 6,497.81 97,765,700
19-Feb-19 6,500.70 6,494.67 98,372,900
20-Feb-19 6,521.81 6,512.78 110,588,600
21-Feb-19 6,510.57 6,537.77 102,022,900
22-Feb-19 6,518.19 6,501.38 101,594,400
25-Feb-19 6,522.31 6,525.36 95,685,700
26-Feb-19 6,527.72 6,540.95 111,994,800
27-Feb-19 6,532.04 6,525.68 89,352,100
28-Feb-19 6,526.93 6,443.35 100,223,700
1-Mar-19 6,468.62 6,499.88 78,269,700
4-Mar-19 6,508.26 6,488.42 89,179,000
5-Mar-19 6,485.58 6,441.28 82,023,100
6-Mar-19 6,460.81 6,457.96 91,098,200
8-Mar-19 6,439.84 6,383.07 92,588,600
11-Mar-19 6,418.88 6,366.43 97,316,700
12-Mar-19 6,395.88 6,353.77 84,514,000
13-Mar-19 6,343.12 6,377.58 100,029,400
14-Mar-19 6,374.92 6,413.27 96,692,700
15-Mar-19 6,420.18 6,461.18 122,938,800
18-Mar-19 6,481.59 6,509.45 105,004,500
19-Mar-19 6,515.56 6,480.28 113,972,800
20-Mar-19 6,486.88 6,482.71 106,335,600
21-Mar-19 6,499.27 6,501.78 120,956,200
22-Mar-19 6,510.85 6,525.27 129,537,900
25-Mar-19 6,473.86 6,411.25 105,721,300
26-Mar-19 6,440.92 6,470.00 85,932,800
27-Mar-19 6,480.56 6,444.74 90,444,600
28-Mar-19 6,460.49 6,480.79 92,075,400
29-Mar-19 6,480.98 6,468.75 102,927,100
1-Apr-19 6,485.72 6,452.61 93,229,400
2-Apr-19 6,476.62 6,476.07 97,657,900
4-Apr-19 6,489.79 6,494.63 115,935,300
5-Apr-19 6,501.10 6,474.02 104,044,400
8-Apr-19 6,480.18 6,425.73 104,784,600
9-Apr-19 6,434.62 6,484.35 103,220,100
10-Apr-19 6,476.78 6,478.33 85,785,100
11-Apr-19 6,468.26 6,410.17 98,465,700
12-Apr-19 6,395.07 6,405.87 115,690,900
15-Apr-19 6,426.90 6,435.15 89,372,600
16-Apr-19 6,440.72 6,481.54 113,905,400
18-Apr-19 6,568.85 6,507.22 112,896,400
22-Apr-19 6,511.09 6,414.74 94,956,300
23-Apr-19 6,420.16 6,462.82 105,904,400
24-Apr-19 6,460.27 6,447.88 95,981,100
25-Apr-19 6,423.84 6,372.79 95,830,800
26-Apr-19 6,349.92 6,401.08 84,764,000
29-Apr-19 6,388.38 6,425.90 87,784,100
30-Apr-19 6,437.98 6,455.35 94,646,800
2-May-19 6,458.12 6,374.42 105,193,000
3-May-19 6,366.75 6,319.46 93,047,100
6-May-19 6,254.81 6,256.35 76,667,800
7-May-19 6,271.96 6,297.32 99,893,700
8-May-19 6,260.70 6,270.20 92,019,200
9-May-19 6,242.18 6,198.80 92,161,300
10-May-19 6,203.10 6,209.12 83,315,100
13-May-19 6,225.40 6,135.40 73,081,800
14-May-19 6,081.40 6,071.20 102,612,300
15-May-19 6,091.64 5,980.88 90,189,500
16-May-19 5,969.86 5,895.74 90,700,800
17-May-19 5,930.27 5,826.87 88,536,300
20-May-19 5,822.47 5,907.12 88,516,800
21-May-19 5,925.42 5,951.37 88,868,800
22-May-19 5,948.38 5,939.64 73,752,300
23-May-19 5,944.03 6,032.70 80,007,700
24-May-19 6,042.58 6,057.35 94,909,100
27-May-19 6,056.41 6,098.97 79,120,000
28-May-19 6,101.84 6,033.14 107,550,600
29-May-19 6,059.53 6,104.11 79,068,400
31-May-19 6,110.52 6,209.12 94,994,300
10-Jun-19 6,277.29 6,289.61 94,734,500
11-Jun-19 6,286.80 6,305.99 86,434,200
12-Jun-19 6,270.35 6,276.18 90,308,800
13-Jun-19 6,282.61 6,273.08 95,630,400
14-Jun-19 6,278.03 6,250.27 86,134,100
17-Jun-19 6,259.54 6,190.52 94,608,600
18-Jun-19 6,195.13 6,257.33 94,426,600
19-Jun-19 6,289.45 6,339.26 104,524,400
20-Jun-19 6,346.01 6,335.70 93,519,900
21-Jun-19 6,343.48 6,315.44 111,701,800
24-Jun-19 6,307.93 6,288.46 113,990,600
25-Jun-19 6,312.10 6,320.44 104,114,600
26-Jun-19 6,323.81 6,310.49 117,335,500
27-Jun-19 6,324.69 6,352.71 99,586,800
28-Jun-19 6,367.02 6,358.63 106,200,900
1-Jul-19 6,381.18 6,379.69 128,295,500
2-Jul-19 6,388.22 6,384.90 128,839,600
3-Jul-19 6,362.96 6,362.62 115,118,100
4-Jul-19 6,364.07 6,375.97 138,923,400
5-Jul-19 6,373.32 6,373.48 132,400,300
8-Jul-19 6,360.21 6,351.83 106,782,100
9-Jul-19 6,351.48 6,388.32 120,669,200
10-Jul-19 6,393.19 6,410.68 116,571,800
11-Jul-19 6,424.63 6,417.07 123,096,800
12-Jul-19 6,414.20 6,373.35 132,748,400
15-Jul-19 6,408.31 6,418.23 138,330,000
16-Jul-19 6,414.73 6,401.88 120,399,800
17-Jul-19 6,395.46 6,394.61 142,137,300
18-Jul-19 6,385.06 6,403.29 150,696,400
19-Jul-19 6,417.44 6,456.54 129,678,900
22-Jul-19 6,461.41 6,433.55 125,797,900
23-Jul-19 6,443.71 6,403.81 129,238,000
24-Jul-19 6,413.32 6,384.99 149,335,200
25-Jul-19 6,392.39 6,401.37 124,582,800
26-Jul-19 6,379.20 6,325.24 122,282,900
29-Jul-19 6,336.85 6,299.04 126,988,300
30-Jul-19 6,317.57 6,377.00 127,506,100
31-Jul-19 6,362.11 6,390.50 114,214,500
1-Aug-19 6,385.26 6,381.54 107,634,100
2-Aug-19 6,341.12 6,340.18 93,321,300
5-Aug-19 6,311.16 6,175.70 122,385,300
6-Aug-19 6,105.09 6,119.47 113,648,900
7-Aug-19 6,155.83 6,204.19 115,751,900
8-Aug-19 6,224.90 6,274.67 108,941,500
9-Aug-19 6,300.09 6,282.13 102,271,800
12-Aug-19 6,300.67 6,250.60 98,246,100
13-Aug-19 6,251.31 6,210.96 106,057,400
14-Aug-19 6,255.51 6,267.33 116,897,700
15-Aug-19 6,192.46 6,257.59 118,749,900
16-Aug-19 6,264.38 6,286.66 122,425,200
19-Aug-19 6,310.63 6,296.71 107,478,400
20-Aug-19 6,311.91 6,295.74 115,615,800
21-Aug-19 6,290.81 6,252.97 97,455,300
22-Aug-19 6,257.56 6,239.25 102,340,600
23-Aug-19 6,228.13 6,255.60 104,137,900
26-Aug-19 6,193.23 6,214.51 120,581,400
27-Aug-19 6,244.57 6,278.17 117,748,900
28-Aug-19 6,289.65 6,281.65 107,048,900
29-Aug-19 6,288.19 6,289.12 111,978,400
30-Aug-19 6,316.12 6,328.47 132,856,400
2-Sep-19 6,331.15 6,290.55 126,521,700
3-Sep-19 6,293.36 6,261.59 122,848,800
4-Sep-19 6,266.76 6,269.66 111,903,900
5-Sep-19 6,294.28 6,306.80 110,321,300
6-Sep-19 6,329.41 6,308.95 114,218,400
9-Sep-19 6,328.28 6,326.21 109,132,800
10-Sep-19 6,331.73 6,336.67 113,186,400
11-Sep-19 6,334.59 6,381.95 136,654,000
12-Sep-19 6,399.00 6,342.17 111,986,600
13-Sep-19 6,369.42 6,334.84 106,712,000
16-Sep-19 6,262.29 6,219.44 102,809,600
17-Sep-19 6,215.24 6,236.69 112,446,500
18-Sep-19 6,238.71 6,276.63 108,718,500
19-Sep-19 6,274.18 6,244.47 106,914,500
20-Sep-19 6,248.97 6,231.47 134,219,300
23-Sep-19 6,240.14 6,206.20 118,747,800
24-Sep-19 6,188.77 6,137.61 90,097,100
25-Sep-19 6,121.49 6,146.40 91,732,400
26-Sep-19 6,168.67 6,230.33 105,163,800
27-Sep-19 6,213.93 6,196.89 112,420,600
30-Sep-19 6,190.37 6,169.10 93,299,700
1-Oct-19 6,163.98 6,138.25 99,171,900
2-Oct-19 6,124.44 6,055.42 116,223,100
3-Oct-19 6,033.03 6,038.53 121,133,700
4-Oct-19 6,052.75 6,061.25 111,920,200
7-Oct-19 6,077.74 6,000.58 127,549,800
8-Oct-19 6,021.69 6,039.60 124,640,500
9-Oct-19 6,030.46 6,029.16 111,759,600
10-Oct-19 6,023.98 6,023.64 89,240,100
11-Oct-19 6,033.32 6,105.80 105,411,100
14-Oct-19 6,129.23 6,126.88 118,521,000
15-Oct-19 6,130.30 6,158.17 118,739,300
16-Oct-19 6,170.56 6,169.59 114,463,100
17-Oct-19 6,169.90 6,181.01 119,164,000
18-Oct-19 6,185.21 6,191.95 125,611,600
21-Oct-19 6,207.89 6,198.99 146,413,800
22-Oct-19 6,207.49 6,225.50 114,083,500
23-Oct-19 6,224.42 6,257.81 135,886,700
24-Oct-19 6,271.51 6,339.65 130,619,300
25-Oct-19 6,342.61 6,252.35 151,346,100
28-Oct-19 6,256.79 6,265.38 145,042,900
29-Oct-19 6,267.68 6,281.14 148,492,100
30-Oct-19 6,302.09 6,295.75 139,603,200
31-Oct-19 6,290.57 6,228.32 163,955,700
1-Nov-19 6,225.81 6,207.19 142,104,600
4-Nov-19 6,219.13 6,180.34 103,975,100
5-Nov-19 6,204.44 6,264.15 95,988,100
6-Nov-19 6,273.92 6,217.54 70,278,100
7-Nov-19 6,234.60 6,165.62 67,284,200
8-Nov-19 6,165.77 6,177.99 60,698,400
11-Nov-19 6,171.44 6,148.74 47,286,600
12-Nov-19 6,135.49 6,180.99 57,719,100
13-Nov-19 6,177.66 6,142.50 51,900,400
14-Nov-19 6,137.54 6,098.95 72,169,800
15-Nov-19 6,115.76 6,128.35 46,157,800
18-Nov-19 6,126.41 6,122.63 47,079,600
19-Nov-19 6,136.94 6,152.09 51,414,200
20-Nov-19 6,136.25 6,155.11 51,663,000
21-Nov-19 6,135.76 6,117.36 50,800,300
22-Nov-19 6,115.79 6,100.24 51,362,000
25-Nov-19 6,094.75 6,070.76 48,496,000
26-Nov-19 6,091.24 6,026.19 81,161,800
27-Nov-19 6,025.94 6,023.04 57,364,300
28-Nov-19 6,013.27 5,953.06 51,713,900
29-Nov-19 5,949.88 6,011.83 51,024,700
2-Dec-19 6,023.61 6,130.06 52,565,500
3-Dec-19 6,119.90 6,133.90 52,634,500
4-Dec-19 6,121.33 6,112.88 50,339,400
5-Dec-19 6,132.04 6,152.12 52,261,600
6-Dec-19 6,160.78 6,186.87 49,098,600
9-Dec-19 6,194.08 6,193.79 54,834,500
10-Dec-19 6,186.75 6,183.50 51,058,500
11-Dec-19 6,190.58 6,180.10 49,556,800
12-Dec-19 6,185.42 6,139.40 51,845,400
13-Dec-19 6,181.06 6,197.32 48,546,800
16-Dec-19 6,197.31 6,211.59 55,299,700
17-Dec-19 6,223.44 6,244.35 53,264,500
18-Dec-19 6,287.25 6,287.25 -
19-Dec-19 6,274.39 6,249.93 47,624,800
20-Dec-19 6,257.16 6,284.37 52,766,200
23-Dec-19 6,309.67 6,305.91 39,077,900
26-Dec-19 6,303.06 6,319.44 33,608,900
27-Dec-19 6,321.57 6,329.31 42,100,200
30-Dec-19 6,329.13 6,299.54 47,557,400
2-Jan-20 6,313.13 6,283.58 33,043,700
3-Jan-20 6,306.19 6,323.47 44,625,300
6-Jan-20 6,293.50 6,257.40 41,421,300
7-Jan-20 6,272.22 6,279.35 39,441,600
8-Jan-20 6,248.44 6,225.69 44,622,600
9-Jan-20 6,248.66 6,274.49 41,868,400
10-Jan-20 6,287.17 6,274.94 52,213,500
13-Jan-20 6,287.91 6,296.57 44,003,800
14-Jan-20 6,308.89 6,325.41 44,467,400
15-Jan-20 6,326.17 6,283.37 51,089,200
16-Jan-20 6,275.96 6,286.05 42,118,300
17-Jan-20 6,293.78 6,291.66 37,597,900
20-Jan-20 6,310.50 6,245.04 38,818,200
21-Jan-20 6,252.00 6,238.15 41,929,600
22-Jan-20 6,241.58 6,233.45 51,077,800
23-Jan-20 6,244.00 6,249.21 41,256,500
24-Jan-20 6,242.83 6,244.11 38,828,900
27-Jan-20 6,240.82 6,133.21 43,723,000
28-Jan-20 6,111.18 6,111.18 -
29-Jan-20 6,123.10 6,113.04 34,605,300
30-Jan-20 6,057.60 6,057.60 -
31-Jan-20 6,076.46 5,940.05 41,508,700
3-Feb-20 5,920.97 5,884.17 34,951,000
4-Feb-20 5,947.51 5,922.34 36,217,700
5-Feb-20 5,955.52 5,978.51 39,786,600
6-Feb-20 5,987.15 5,987.15 -
7-Feb-20 5,988.06 5,999.61 35,281,700
10-Feb-20 5,993.38 5,952.08 34,305,400
11-Feb-20 5,954.40 5,954.40 -
12-Feb-20 5,957.06 5,913.08 29,256,800
13-Feb-20 5,921.91 5,871.95 33,248,200
14-Feb-20 5,857.72 5,866.94 27,655,200
17-Feb-20 5,863.91 5,867.52 28,723,300
18-Feb-20 5,856.88 5,886.96 34,641,400
19-Feb-20 5,898.90 5,928.79 34,517,800
20-Feb-20 5,941.45 5,942.49 37,350,100
21-Feb-20 5,940.79 5,882.25 36,665,400
24-Feb-20 5,846.15 5,807.05 40,039,600
25-Feb-20 5,784.74 5,787.14 39,502,600
26-Feb-20 5,757.17 5,688.92 39,521,300
27-Feb-20 5,680.44 5,535.69 41,308,700
28-Feb-20 5,436.17 5,452.70 49,636,800
2-Mar-20 5,455.05 5,361.25 40,235,000
3-Mar-20 5,431.30 5,518.63 42,974,300
4-Mar-20 5,524.09 5,650.14 45,255,400
5-Mar-20 5,688.78 5,638.13 40,684,000
6-Mar-20 5,575.57 5,498.54 32,430,900
9-Mar-20 5,364.60 5,136.81 42,737,600
10-Mar-20 5,149.49 5,220.83 44,495,700
11-Mar-20 5,231.61 5,154.10 46,650,100
12-Mar-20 5,040.96 4,895.75 36,992,900
13-Mar-20 4,895.75 4,907.57 46,288,600
16-Mar-20 4,907.57 4,690.66 30,471,900
17-Mar-20 4,690.66 4,456.75 30,662,200
18-Mar-20 4,456.75 4,330.67 38,642,900
19-Mar-20 4,330.67 4,105.42 26,383,700
20-Mar-20 4,105.42 4,194.94 63,008,300
23-Mar-20 4,194.94 3,989.52 32,514,300
24-Mar-20 3,989.52 3,937.63 45,744,100
26-Mar-20 3,937.63 4,338.90 81,100,100
27-Mar-20 4,338.90 4,545.57 77,851,100
30-Mar-20 4,545.57 4,414.50 27,552,200
31-Mar-20 4,414.50 4,538.93 43,426,600
1-Apr-20 4,538.93 4,466.04 41,848,000
2-Apr-20 4,466.04 4,531.69 46,011,500
3-Apr-20 4,531.69 4,623.43 58,684,300
6-Apr-20 4,623.43 4,811.83 70,452,900
7-Apr-20 4,778.64 4,778.64 -
8-Apr-20 4,778.64 4,626.69 45,557,700
9-Apr-20 4,626.69 4,649.08 53,523,100
13-Apr-20 4,649.08 4,623.89 45,586,600
14-Apr-20 4,623.89 4,706.49 55,226,400
15-Apr-20 4,706.49 4,625.90 63,059,600
16-Apr-20 4,480.61 4,480.61 -
17-Apr-20 4,480.61 4,634.82 54,547,300
20-Apr-20 4,634.82 4,575.90 52,113,500
21-Apr-20 4,575.90 4,501.92 42,328,500
22-Apr-20 4,501.92 4,567.56 48,368,900
23-Apr-20 4,567.56 4,593.55 49,463,700
24-Apr-20 4,593.55 4,496.06 46,122,600
27-Apr-20 4,496.06 4,513.14 36,774,700
28-Apr-20 4,513.14 4,529.55 45,440,500
29-Apr-20 4,529.55 4,567.32 41,461,800
30-Apr-20 4,567.32 4,716.40 60,229,700
4-May-20 4,716.40 4,605.49 39,084,200
5-May-20 4,605.49 4,630.13 47,829,500
6-May-20 4,630.13 4,608.79 45,079,300
8-May-20 4,608.79 4,597.43 47,798,700
11-May-20 4,597.43 4,639.10 45,461,000
12-May-20 4,639.10 4,588.73 46,906,900
13-May-20 4,588.73 4,554.36 45,092,300
14-May-20 4,554.36 4,513.83 47,342,600
15-May-20 4,513.83 4,507.61 46,257,200
18-May-20 4,507.61 4,511.06 45,156,900
19-May-20 4,511.06 4,548.66 51,665,300
20-May-20 4,548.66 4,545.95 42,464,800
26-May-20 4,545.95 4,626.80 53,757,500
27-May-20 4,626.80 4,641.56 60,985,400
28-May-20 4,641.56 4,716.19 68,549,600
29-May-20 4,716.19 4,753.61 104,791,300
2-Jun-20 4,753.61 4,847.51 73,135,500
3-Jun-20 4,847.51 4,941.01 101,631,500
4-Jun-20 4,941.01 4,916.70 110,933,800
5-Jun-20 4,916.70 4,947.78 86,864,800
8-Jun-20 4,947.78 5,070.56 138,169,200
9-Jun-20 5,070.56 5,035.06 115,140,600
10-Jun-20 5,035.06 4,920.68 84,234,700
11-Jun-20 4,920.68 4,854.75 71,655,200
12-Jun-20 4,854.75 4,880.36 80,885,000
15-Jun-20 4,880.36 4,816.34 64,138,400
16-Jun-20 4,816.34 4,986.46 75,836,700
17-Jun-20 4,986.46 4,987.78 68,366,200
18-Jun-20 4,987.78 4,925.25 70,877,500
19-Jun-20 4,925.25 4,942.27 57,556,700
22-Jun-20 4,942.27 4,918.83 47,869,800
23-Jun-20 4,918.83 4,879.13 54,884,300
24-Jun-20 4,879.13 4,964.73 62,466,500
25-Jun-20 4,964.73 4,896.73 50,705,900
26-Jun-20 4,896.73 4,904.09 44,280,300
29-Jun-20 4,904.09 4,901.82 44,174,500
30-Jun-20 4,901.82 4,905.39 51,279,100
1-Jul-20 4,905.39 4,914.39 43,243,400
2-Jul-20 4,914.39 4,966.78 55,396,200
3-Jul-20 4,966.78 4,973.79 55,723,400
6-Jul-20 4,973.79 4,988.87 64,282,100
7-Jul-20 4,988.87 4,987.08 72,834,600
8-Jul-20 4,987.08 5,076.17 73,499,000
9-Jul-20 5,076.17 5,052.79 79,794,300
10-Jul-20 5,052.79 5,031.26 67,684,500
13-Jul-20 5,031.26 5,064.45 65,331,900
14-Jul-20 5,064.45 5,079.12 71,530,500
15-Jul-20 5,079.12 5,075.80 82,580,500
16-Jul-20 5,075.80 5,098.37 68,710,400
17-Jul-20 5,098.37 5,079.58 61,709,100
20-Jul-20 5,079.58 5,051.11 68,632,100
21-Jul-20 5,051.11 5,114.71 83,156,800
22-Jul-20 5,114.71 5,110.19 79,454,100
23-Jul-20 5,110.22 5,145.01 98,800,000
24-Jul-20 5,145.01 5,082.99 97,013,800
27-Jul-20 5,082.99 5,116.67 103,523,300
28-Jul-20 5,116.67 5,112.99 91,890,400
29-Jul-20 5,111.11 5,149.63 80,750,000
30-Jul-20 5,111.11 5,149.63 80,749,900
3-Aug-20 5,149.63 5,006.22 83,815,200
4-Aug-20 5,006.22 5,075.00 73,766,600
5-Aug-20 5,075.00 5,127.05 84,611,300
6-Aug-20 5,127.05 5,178.27 90,452,400
7-Aug-20 5,178.27 5,143.89 91,282,400
10-Aug-20 5,157.83 5,157.83 -
11-Aug-20 5,157.93 5,190.17 88,400,000
12-Aug-20 5,190.17 5,233.45 96,807,400
13-Aug-20 5,233.45 5,239.25 84,601,700
14-Aug-20 5,239.25 5,247.69 70,397,600
18-Aug-20 5,247.69 5,295.17 95,642,400
19-Aug-20 5,295.17 5,272.81 92,676,400
24-Aug-20 5,272.81 5,277.04 138,410,800
25-Aug-20 5,277.04 5,338.89 146,510,200
26-Aug-20 5,338.89 5,340.33 137,729,200
27-Aug-20 5,340.33 5,371.47 134,549,700
28-Aug-20 5,371.47 5,346.66 107,955,900
31-Aug-20 5,346.66 5,238.49 124,088,000
1-Sep-20 5,238.49 5,310.68 90,465,800
2-Sep-20 5,310.68 5,311.97 121,613,800
3-Sep-20 5,311.97 5,280.81 136,923,000
4-Sep-20 5,280.81 5,239.85 95,095,800
7-Sep-20 5,235.01 5,230.20 80,111,600
8-Sep-20 5,232.92 5,244.07 103,353,200
9-Sep-20 5,214.03 5,149.38 101,220,300
10-Sep-20 5,084.33 4,891.46 82,384,700
11-Sep-20 4,804.64 5,016.71 125,812,400
14-Sep-20 5,060.02 5,161.83 109,865,600
15-Sep-20 5,169.25 5,100.87 113,645,500
16-Sep-20 5,108.13 5,058.48 88,769,100
17-Sep-20 5,058.95 5,038.40 85,305,000
18-Sep-20 5,037.37 5,059.22 105,751,600
21-Sep-20 5,058.99 4,999.36 106,452,100
22-Sep-20 4,947.73 4,934.09 74,792,200
23-Sep-20 4,946.50 4,917.96 70,609,200
24-Sep-20 4,876.35 4,842.76 65,673,400
25-Sep-20 4,867.96 4,945.79 88,843,900
28-Sep-20 4,962.95 4,906.55 83,772,300
29-Sep-20 4,929.33 4,879.10 86,481,700
30-Sep-20 4,896.43 4,870.04 85,378,000
1-Oct-20 4,899.64 4,970.09 96,362,100
2-Oct-20 4,969.25 4,926.73 88,815,300
5-Oct-20 4,947.04 4,958.77 70,868,100
6-Oct-20 5,004.40 4,999.22 108,547,800
7-Oct-20 4,976.57 5,004.33 92,870,700
 Intersep -0.001945282452
Slope 0.4847634416315
R Square 0.0504551019215
st erro 0.0294157072993

NO Date Open Adj Close** Volume

429 -337 8-Jan-19 118.00 117.00 52,604,500

428 -336 9-Jan-19 118.00 120.00 338,900,300
427 -335 10-Jan-19 121.00 119.00 97,654,200
426 -334 11-Jan-19 120.00 120.00 49,004,500
425 -333 14-Jan-19 121.00 120.00 62,042,300
424 -332 15-Jan-19 121.00 124.00 113,820,100
423 -331 16-Jan-19 124.00 125.00 108,999,300
422 -330 17-Jan-19 126.00 121.00 153,401,700
421 -329 18-Jan-19 121.00 120.00 55,319,200
420 -328 21-Jan-19 119.00 118.00 197,080,600
419 -327 22-Jan-19 119.00 118.00 53,321,200
418 -326 23-Jan-19 119.00 121.00 89,898,800
417 -325 24-Jan-19 123.00 125.00 411,134,200
416 -324 25-Jan-19 126.00 124.00 119,169,300
415 -323 28-Jan-19 125.00 121.00 56,472,700
414 -322 29-Jan-19 120.00 121.00 44,260,000
413 -321 30-Jan-19 121.00 120.00 39,275,700
412 -320 31-Jan-19 121.00 123.00 75,679,700
411 -319 1-Feb-19 124.00 124.00 169,065,000
410 -318 4-Feb-19 125.00 131.00 280,084,600
409 -317 6-Feb-19 133.00 138.00 293,321,900
408 -316 7-Feb-19 137.00 139.00 245,424,800
407 -315 8-Feb-19 140.00 141.00 119,692,700
406 -314 11-Feb-19 141.00 135.00 88,978,900
405 -313 12-Feb-19 135.00 133.00 127,495,300
404 -312 13-Feb-19 133.00 133.00 39,496,600
403 -311 14-Feb-19 133.00 132.00 31,451,100
402 -310 15-Feb-19 133.00 134.00 126,849,100
401 -309 18-Feb-19 135.00 138.00 74,735,400
400 -308 19-Feb-19 140.00 136.00 70,317,300
399 -307 20-Feb-19 136.00 135.00 50,061,300
398 -306 21-Feb-19 135.00 135.00 44,173,900
397 -305 22-Feb-19 135.00 145.00 345,413,900
396 -304 25-Feb-19 145.00 131.00 683,622,800
395 -303 26-Feb-19 131.00 129.00 194,016,700
394 -302 27-Feb-19 131.00 129.00 104,913,700
393 -301 28-Feb-19 129.00 126.00 118,929,000
392 -300 1-Mar-19 126.00 126.00 41,868,200
391 -299 4-Mar-19 126.00 125.00 39,642,300
390 -298 5-Mar-19 124.00 119.00 101,449,400
389 -297 6-Mar-19 121.00 118.00 48,460,500
388 -296 8-Mar-19 118.00 115.00 80,111,000
387 -295 11-Mar-19 115.00 113.00 32,129,800
386 -294 12-Mar-19 114.00 111.00 65,793,800
385 -293 13-Mar-19 111.00 111.00 75,272,600
384 -292 14-Mar-19 110.00 110.00 61,223,700
383 -291 15-Mar-19 111.00 111.00 236,294,100
382 -290 18-Mar-19 111.00 111.00 641,540,000
381 -289 19-Mar-19 112.00 112.00 90,701,700
380 -288 20-Mar-19 111.00 111.00 44,084,600
379 -287 21-Mar-19 111.00 114.00 188,145,800
378 -286 22-Mar-19 114.00 112.00 50,112,400
377 -285 25-Mar-19 111.00 110.00 89,509,000
376 -284 26-Mar-19 109.00 111.00 38,025,900
375 -283 27-Mar-19 110.00 110.00 28,209,000
374 -282 28-Mar-19 109.00 110.00 26,199,600
373 -281 29-Mar-19 110.00 106.00 60,496,800
372 250 -280 1-Apr-19 107.00 105.00 70,036,200
371 249 -279 2-Apr-19 104.00 106.00 29,164,700
370 248 -278 4-Apr-19 106.00 106.00 27,754,600
369 247 -277 5-Apr-19 108.00 108.00 44,132,800
368 246 -276 8-Apr-19 107.00 107.00 51,568,600
367 245 -275 9-Apr-19 106.00 111.00 80,118,200
366 244 -274 10-Apr-19 111.00 110.00 25,167,800
365 243 -273 11-Apr-19 110.00 108.00 22,641,300
364 242 -272 12-Apr-19 107.00 108.00 16,419,500
363 241 -271 15-Apr-19 107.00 109.00 31,385,400
362 240 -270 16-Apr-19 110.00 111.00 61,069,700
361 239 -269 18-Apr-19 113.00 110.00 48,031,100
360 238 -268 22-Apr-19 110.00 109.00 120,527,000
359 237 -267 23-Apr-19 110.00 110.00 96,892,300
358 236 -266 24-Apr-19 110.00 110.00 21,837,200
357 235 -265 25-Apr-19 110.00 110.00 68,020,400
356 234 -264 26-Apr-19 111.00 109.00 33,165,500
355 233 -263 29-Apr-19 109.00 109.00 13,919,400
354 232 -262 30-Apr-19 110.00 115.00 375,243,400
353 231 -261 2-May-19 115.00 111.00 153,719,700
352 230 -260 3-May-19 112.00 107.00 207,562,200
351 229 -259 6-May-19 106.00 105.00 59,227,600
350 228 -258 7-May-19 106.00 106.00 37,515,300
349 227 -257 8-May-19 105.00 106.00 55,357,800
348 226 -256 9-May-19 106.00 102.00 71,933,700
347 225 -255 10-May-19 102.00 104.00 47,944,100
346 224 -254 13-May-19 105.00 102.00 50,549,100
345 223 -253 14-May-19 102.00 104.00 40,470,100
344 222 -252 15-May-19 104.00 101.00 39,770,400
343 221 -251 16-May-19 101.00 100.00 41,631,400
342 220 -250 17-May-19 100.00 101.00 35,373,500
341 219 -249 20-May-19 102.00 103.00 36,589,700
340 218 -248 21-May-19 103.00 103.00 14,521,300
339 217 -247 22-May-19 103.00 104.00 18,197,100
338 216 -246 23-May-19 103.00 106.00 26,977,300
337 215 -245 24-May-19 106.00 106.00 12,823,500
336 214 -244 27-May-19 109.00 106.00 28,399,500
335 213 -243 28-May-19 107.00 116.00 129,043,800
334 212 -242 29-May-19 115.00 114.00 139,488,400
333 211 -241 31-May-19 114.00 123.00 425,574,500
332 210 -240 10-Jun-19 124.00 124.00 143,094,900
331 209 -239 11-Jun-19 125.00 127.00 206,054,700
330 208 -238 12-Jun-19 126.00 127.00 96,932,600
329 207 -237 13-Jun-19 129.00 133.00 201,912,600
328 206 -236 14-Jun-19 131.00 132.00 94,646,600
327 205 -235 17-Jun-19 132.00 119.00 178,918,500
326 204 -234 18-Jun-19 120.00 124.00 101,061,600
325 203 -233 19-Jun-19 125.00 130.00 143,156,400
324 202 -232 20-Jun-19 131.00 127.00 67,393,700
323 201 -231 21-Jun-19 127.00 130.00 277,597,100
322 200 -230 24-Jun-19 129.00 133.00 1,143,746,800
321 199 -229 25-Jun-19 135.00 131.00 150,067,300
320 198 -228 26-Jun-19 130.00 133.00 260,872,800
319 197 -227 27-Jun-19 133.00 132.00 34,973,400
318 196 -226 28-Jun-19 132.00 128.00 89,550,200
317 195 -225 1-Jul-19 129.00 128.00 76,242,100
316 194 -224 2-Jul-19 130.00 127.00 46,315,100
315 193 -223 3-Jul-19 127.00 123.00 84,850,500
314 192 -222 4-Jul-19 124.00 122.00 59,226,100
313 191 -221 5-Jul-19 123.00 122.00 46,578,700
312 190 -220 8-Jul-19 122.00 121.00 62,141,000
311 189 -219 9-Jul-19 121.00 126.00 93,618,200
310 188 -218 10-Jul-19 126.00 123.00 35,724,900
309 187 -217 11-Jul-19 125.00 126.00 260,279,400
308 186 -216 12-Jul-19 126.00 124.00 225,094,200
307 185 -215 15-Jul-19 124.00 126.00 146,448,700
306 184 -214 16-Jul-19 126.00 130.00 147,396,700
305 183 -213 17-Jul-19 131.00 134.00 250,752,600
304 182 -212 18-Jul-19 134.00 142.00 575,219,100
303 181 -211 19-Jul-19 142.00 142.00 233,316,100
302 180 -210 22-Jul-19 143.00 138.00 122,179,000
301 179 -209 23-Jul-19 137.00 138.00 41,043,600
300 178 -208 24-Jul-19 138.00 141.00 107,196,400
299 177 -207 25-Jul-19 142.00 139.00 64,861,600
298 176 -206 26-Jul-19 139.00 139.00 72,280,700
297 175 -205 29-Jul-19 140.00 142.00 69,211,300
296 174 -204 30-Jul-19 143.00 154.00 473,266,700
295 173 -203 31-Jul-19 155.00 149.00 102,112,900
294 172 -202 1-Aug-19 149.00 147.00 71,202,600
293 171 -201 2-Aug-19 150.00 152.00 87,661,600
292 170 -200 5-Aug-19 153.00 135.00 323,456,900
291 169 -199 6-Aug-19 135.00 141.00 304,998,100
290 168 -198 7-Aug-19 141.00 139.00 101,896,400
289 167 -197 8-Aug-19 139.00 140.00 88,952,800
288 166 -196 9-Aug-19 140.00 138.00 78,533,600
287 165 -195 12-Aug-19 138.00 136.00 45,497,100
286 164 -194 13-Aug-19 136.00 131.00 74,375,900
285 163 -193 14-Aug-19 132.00 135.00 78,603,800
284 162 -192 15-Aug-19 132.00 133.00 46,756,900
283 161 -191 16-Aug-19 133.00 132.00 58,080,400
282 160 -190 19-Aug-19 134.00 132.00 45,400,000
281 159 -189 20-Aug-19 133.00 132.00 38,723,500
280 158 -188 21-Aug-19 132.00 128.00 84,608,200
279 157 -187 22-Aug-19 128.00 127.00 49,603,700
278 156 -186 23-Aug-19 128.00 124.00 46,240,300
277 155 -185 26-Aug-19 121.00 126.00 42,077,800
276 154 -184 27-Aug-19 126.00 125.00 58,235,600
275 153 -183 28-Aug-19 125.00 121.00 39,625,700
274 152 -182 29-Aug-19 122.00 123.00 134,742,500
273 151 -181 30-Aug-19 124.00 121.00 122,863,400
272 150 -180 2-Sep-19 121.00 116.00 61,473,300
271 149 -179 3-Sep-19 116.00 116.00 64,373,300
270 148 -178 4-Sep-19 116.00 118.00 42,358,500
269 147 -177 5-Sep-19 118.00 118.00 46,572,900
268 146 -176 6-Sep-19 119.00 126.00 123,596,600
267 145 -175 9-Sep-19 126.00 126.00 48,168,800
266 144 -174 10-Sep-19 127.00 125.00 45,135,000
265 143 -173 11-Sep-19 125.00 127.00 44,091,200
264 142 -172 12-Sep-19 126.00 125.00 15,979,500
263 141 -171 13-Sep-19 125.00 123.00 23,582,900
262 140 -170 16-Sep-19 123.00 121.00 50,735,600
261 139 -169 17-Sep-19 121.00 121.00 16,104,200
260 138 -168 18-Sep-19 121.00 126.00 96,036,300
259 137 -167 19-Sep-19 129.00 125.00 192,639,400
258 136 -166 20-Sep-19 127.00 124.00 99,816,000
257 135 -165 23-Sep-19 124.00 121.00 32,611,800
256 134 -164 24-Sep-19 121.00 120.00 45,183,400
255 133 -163 25-Sep-19 120.00 119.00 49,509,500
254 132 -162 26-Sep-19 119.00 120.00 30,521,100
253 131 -161 27-Sep-19 120.00 117.00 55,562,200
252 130 -160 30-Sep-19 114.00 115.00 143,110,100
251 129 -159 1-Oct-19 115.00 114.00 17,848,900
250 128 -158 2-Oct-19 114.00 113.00 174,905,400
249 127 -157 3-Oct-19 112.00 113.00 69,361,900
248 126 -156 4-Oct-19 115.00 113.00 53,931,800
247 125 -155 7-Oct-19 114.00 112.00 10,025,300
246 124 -154 8-Oct-19 112.00 112.00 9,194,000
245 123 -153 9-Oct-19 112.00 111.00 15,290,700
244 122 -152 10-Oct-19 111.00 113.00 21,902,200
243 121 -151 11-Oct-19 113.00 118.00 58,103,300
242 120 -150 14-Oct-19 118.00 115.00 25,094,100
241 119 -149 15-Oct-19 116.00 115.00 46,191,300
240 118 -148 16-Oct-19 115.00 117.00 71,450,900
239 117 -147 17-Oct-19 117.00 121.00 97,694,400
238 116 -146 18-Oct-19 123.00 120.00 45,323,400
237 115 -145 21-Oct-19 120.00 119.00 52,510,800
236 114 -144 22-Oct-19 119.00 118.00 24,933,200
235 113 -143 23-Oct-19 118.00 116.00 44,425,100
234 112 -142 24-Oct-19 117.00 121.00 139,547,700
233 111 -141 25-Oct-19 122.00 118.00 77,391,300
232 110 -140 28-Oct-19 118.00 119.00 1,509,824,200
231 109 -139 29-Oct-19 120.00 121.00 431,751,400
230 108 -138 30-Oct-19 123.00 121.00 355,523,300
229 107 -137 31-Oct-19 121.00 117.00 255,983,400
228 106 -136 1-Nov-19 117.00 113.00 95,888,700
227 105 -135 4-Nov-19 114.00 113.00 23,325,200
226 104 -134 5-Nov-19 113.00 114.00 69,313,500
225 103 -133 6-Nov-19 115.00 110.00 106,440,600
224 102 -132 7-Nov-19 111.00 107.00 46,031,000
223 101 -131 8-Nov-19 107.00 108.00 27,732,500
222 100 -130 11-Nov-19 108.00 103.00 46,143,700
221 99 -129 12-Nov-19 103.00 105.00 35,137,900
220 98 -128 13-Nov-19 106.00 106.00 29,806,700
219 97 -127 14-Nov-19 106.00 105.00 17,076,600
218 96 -126 15-Nov-19 105.00 105.00 10,272,600
217 95 -125 18-Nov-19 107.00 107.00 11,664,000
216 94 -124 19-Nov-19 107.00 107.00 11,918,500
215 93 -123 20-Nov-19 107.00 106.00 12,696,500
214 92 -122 21-Nov-19 105.00 106.00 9,455,100
213 91 -121 22-Nov-19 104.00 101.00 80,200,400
212 90 -120 25-Nov-19 97.00 97.00 99,245,700
211 89 -119 26-Nov-19 97.00 90.00 201,653,200
210 88 -118 27-Nov-19 91.00 83.00 134,653,700
209 87 -117 28-Nov-19 84.00 76.00 147,969,000
208 86 -116 29-Nov-19 74.00 78.00 348,294,200
207 85 -115 2-Dec-19 78.00 82.00 119,830,100
206 84 -114 3-Dec-19 85.00 80.00 149,309,100
205 83 -113 4-Dec-19 80.00 74.00 197,494,600
204 82 -112 5-Dec-19 77.00 70.00 358,723,900
203 81 -111 6-Dec-19 71.00 68.00 302,450,900
202 80 -110 9-Dec-19 70.00 76.00 359,767,500
201 79 -109 10-Dec-19 75.00 75.00 155,215,000
200 78 -108 11-Dec-19 75.00 76.00 104,505,000
199 77 -107 12-Dec-19 76.00 78.00 252,271,600
198 76 -106 13-Dec-19 79.00 79.00 147,842,800
197 75 -105 16-Dec-19 79.00 80.00 123,963,100
196 74 -104 17-Dec-19 79.00 89.00 494,781,000
195 73 -103 18-Dec-19 86.00 88.00 137,742,700
194 72 -102 19-Dec-19 87.00 85.00 151,636,900
193 71 -101 20-Dec-19 85.00 82.00 106,999,700
192 70 -100 23-Dec-19 82.00 82.00 44,527,200
191 69 -99 26-Dec-19 82.00 82.00 51,728,700
190 68 -98 27-Dec-19 83.00 85.00 93,881,900
189 67 -97 30-Dec-19 86.00 85.00 81,332,700
188 66 -96 2-Jan-20 85.00 83.00 35,498,100
187 65 -95 3-Jan-20 84.00 85.00 64,060,400
186 64 -94 6-Jan-20 84.00 81.00 80,622,800
185 63 -93 7-Jan-20 83.00 83.00 45,982,900
184 62 -92 8-Jan-20 82.00 81.00 90,102,500
183 61 -91 9-Jan-20 82.00 82.00 59,565,700
182 60 -90 10-Jan-20 81.00 81.00 31,534,000
181 59 -89 13-Jan-20 81.00 85.00 126,074,300
180 58 -88 14-Jan-20 86.00 83.00 87,870,700
179 57 -87 15-Jan-20 83.00 78.00 177,980,100
178 56 -86 16-Jan-20 76.00 77.00 125,822,400
177 55 -85 17-Jan-20 77.00 76.00 89,884,000
176 54 -84 20-Jan-20 76.00 72.00 79,214,500
175 53 -83 21-Jan-20 72.00 73.00 102,698,800
174 52 -82 22-Jan-20 73.00 70.00 68,411,400
173 51 -81 23-Jan-20 70.00 72.00 24,600,100
172 50 -80 24-Jan-20 72.00 71.00 26,308,800
171 49 -79 27-Jan-20 70.00 65.00 140,891,800
170 48 -78 28-Jan-20 64.00 63.00 143,602,100
169 47 -77 29-Jan-20 62.00 64.00 104,902,200
168 46 -76 30-Jan-20 64.00 61.00 91,118,300
167 45 -75 31-Jan-20 61.00 58.00 137,849,400
166 44 -74 3-Feb-20 55.00 56.00 70,638,500
165 43 -73 4-Feb-20 56.00 57.00 158,294,500
164 42 -72 5-Feb-20 57.00 56.00 77,207,800
163 41 -71 6-Feb-20 56.00 58.00 91,955,700
162 40 -70 7-Feb-20 58.00 58.00 45,816,600
161 39 -69 10-Feb-20 58.00 55.00 101,619,800
160 38 -68 11-Feb-20 54.00 56.00 29,687,300
159 37 -67 12-Feb-20 56.00 54.00 55,158,600
158 36 -66 13-Feb-20 54.00 53.00 46,205,400
157 35 -65 14-Feb-20 53.00 52.00 55,760,300
156 34 -64 17-Feb-20 51.00 53.00 73,328,300
155 33 -63 18-Feb-20 53.00 54.00 178,741,900
154 32 -62 19-Feb-20 54.00 53.00 97,473,700
153 31 -61 20-Feb-20 54.00 52.00 127,170,000
152 30 -60 21-Feb-20 52.00 53.00 69,436,400
151 29 -59 24-Feb-20 53.00 51.00 112,488,700
150 28 -58 25-Feb-20 51.00 50.00 181,424,200
149 27 -57 26-Feb-20 50.00 50.00 104,147,000
148 26 -56 27-Feb-20 50.00 50.00 24,354,700
147 25 -55 28-Feb-20 50.00 50.00 100,309,700
146 24 -54 2-Mar-20 50.00 50.00 5,172,800
145 23 -53 3-Mar-20 50.00 50.00 8,070,600
144 22 -52 4-Mar-20 50.00 50.00 15,663,500
143 21 -51 5-Mar-20 50.00 50.00 11,115,600
142 20 -50 6-Mar-20 50.00 50.00 5,393,400
141 19 -49 9-Mar-20 50.00 50.00 9,136,900
140 18 -48 10-Mar-20 50.00 50.00 1,456,000
139 17 -47 11-Mar-20 50.00 50.00 520,700
138 16 -46 12-Mar-20 50.00 50.00 3,252,000
137 15 -45 13-Mar-20 50.00 50.00 -
136 14 -44 16-Mar-20 50.00 50.00 -
135 13 -43 17-Mar-20 50.00 50.00 347,100
134 12 -42 18-Mar-20 50.00 50.00 2,761,000
133 11 -41 19-Mar-20 50.00 50.00 82,400
132 10 -40 20-Mar-20 50.00 50.00 11,549,300
131 9 -39 23-Mar-20 50.00 50.00 515,000
130 8 -38 24-Mar-20 50.00 50.00 5,044,000
129 7 -37 26-Mar-20 50.00 50.00 11,555,600
128 6 -36 27-Mar-20 50.00 50.00 4,111,700
127 5 -35 30-Mar-20 50.00 50.00 249,100
126 4 -34 31-Mar-20 50.00 50.00 657,100
125 3 -33 1-Apr-20 50.00 50.00 2,034,700
124 2 -32 2-Apr-20 50.00 50.00 1,805,200
123 1 -31 3-Apr-20 50.00 50.00 666,600
122 -30 6-Apr-20 50.00 50.00 2,653,100
121 -29 7-Apr-20 50.00 50.00 16,097,400
120 -28 8-Apr-20 50.00 50.00 17,560,300
119 -27 9-Apr-20 50.00 50.00 4,310,600
118 -26 13-Apr-20 50.00 50.00 1,281,900
117 -25 14-Apr-20 50.00 50.00 2,455,100
116 -24 15-Apr-20 50.00 50.00 229,900
115 -23 16-Apr-20 50.00 50.00 71,000
114 -22 17-Apr-20 50.00 50.00 2,069,400
113 -21 20-Apr-20 50.00 50.00 1,979,900
112 -20 21-Apr-20 50.00 50.00 669,600
111 -19 22-Apr-20 50.00 50.00 355,900
110 -18 23-Apr-20 50.00 50.00 210,300
109 -17 24-Apr-20 50.00 50.00 109,900
108 -16 27-Apr-20 50.00 50.00 246,100
107 -15 28-Apr-20 50.00 50.00 1,552,000
106 -14 29-Apr-20 50.00 50.00 98,600
105 -13 30-Apr-20 50.00 50.00 706,300
104 -12 4-May-20 50.00 50.00 414,900
103 -11 5-May-20 50.00 50.00 300,100
102 -10 6-May-20 50.00 50.00 315,400
101 -9 8-May-20 50.00 50.00 214,400
100 -8 11-May-20 50.00 50.00 227,400
99 -7 12-May-20 50.00 50.00 115,200
98 -6 13-May-20 50.00 50.00 36,600
97 -5 14-May-20 50.00 50.00 39,000
96 -4 15-May-20 50.00 50.00 10,700
95 -3 18-May-20 50.00 50.00 34,100
94 -2 19-May-20 50.00 50.00 135,900
93 -1 20-May-20 50.00 50.00 27,700
92 0 26-May-20 50.00 50.00 2,603,800
91 1 27-May-20 50.00 50.00 112,700
90 2 28-May-20 50.00 50.00 216,800
89 3 29-May-20 50.00 50.00 294,600
88 4 2-Jun-20 50.00 50.00 1,037,600
87 5 3-Jun-20 50.00 50.00 776,200
86 6 4-Jun-20 50.00 50.00 10,887,100
85 7 5-Jun-20 50.00 50.00 1,266,000
84 8 8-Jun-20 50.00 50.00 1,555,057,700
83 9 9-Jun-20 52.00 54.00 642,043,700
82 10 10-Jun-20 54.00 52.00 197,040,500
81 11 11-Jun-20 52.00 51.00 170,231,500
80 12 12-Jun-20 50.00 51.00 96,301,000
79 13 15-Jun-20 51.00 51.00 85,526,100
78 14 16-Jun-20 51.00 51.00 108,600,900
77 15 17-Jun-20 52.00 50.00 73,842,300
76 16 18-Jun-20 51.00 51.00 125,617,800
75 17 19-Jun-20 51.00 50.00 364,492,500
74 18 22-Jun-20 50.00 50.00 6,216,000
73 19 23-Jun-20 50.00 50.00 5,031,800
72 20 24-Jun-20 50.00 50.00 3,309,600
71 21 25-Jun-20 50.00 50.00 934,200
70 22 26-Jun-20 50.00 50.00 453,400
69 23 29-Jun-20 50.00 50.00 482,200
68 24 30-Jun-20 50.00 50.00 73,000
67 25 1-Jul-20 50.00 50.00 67,600
66 26 2-Jul-20 50.00 50.00 3,101,800
65 27 3-Jul-20 50.00 50.00 242,000
64 28 6-Jul-20 50.00 50.00 4,079,100
63 29 7-Jul-20 50.00 50.00 313,500
62 30 8-Jul-20 50.00 50.00 591,900
61 31 9-Jul-20 50.00 50.00 427,800
60 32 10-Jul-20 50.00 50.00 2,109,500
59 33 13-Jul-20 50.00 50.00 373,500
58 34 14-Jul-20 50.00 50.00 217,200
57 35 15-Jul-20 50.00 50.00 306,000
56 36 16-Jul-20 50.00 50.00 163,700
55 37 17-Jul-20 50.00 50.00 187,600
54 38 20-Jul-20 50.00 50.00 126,300
53 39 21-Jul-20 50.00 50.00 36,461,400
52 40 22-Jul-20 50.00 50.00 1,002,700
51 41 23-Jul-20 50.00 50.00 30,578,200
50 42 24-Jul-20 50.00 50.00 26,549,500
49 43 27-Jul-20 50.00 50.00 4,821,900
48 44 28-Jul-20 50.00 50.00 381,900
47 45 29-Jul-20 50.00 50.00 130,400
46 46 30-Jul-20 50.00 50.00 3,704,800
45 47 3-Aug-20 50.00 50.00 1,572,000
44 48 4-Aug-20 50.00 50.00 166,900
43 49 5-Aug-20 50.00 50.00 375,000
42 50 6-Aug-20 50.00 50.00 619,600
41 51 7-Aug-20 50.00 50.00 181,700
40 52 10-Aug-20 50.00 50.00 -
39 53 11-Aug-20 50.00 50.00 -
38 54 12-Aug-20 50.00 50.00 1,500,800
37 55 13-Aug-20 50.00 50.00 42,900
36 56 14-Aug-20 50.00 50.00 46,900
35 57 18-Aug-20 50.00 50.00 6,254,200
34 58 19-Aug-20 50.00 50.00 10,175,200
33 59 24-Aug-20 50.00 50.00 164,600
32 60 25-Aug-20 50.00 50.00 1,145,300
31 61 26-Aug-20 50.00 50.00 33,400
30 62 27-Aug-20 50.00 50.00 51,600
29 63 28-Aug-20 50.00 50.00 41,300
28 64 31-Aug-20 50.00 50.00 114,100
27 65 1-Sep-20 50.00 50.00 10,800
26 66 2-Sep-20 50.00 50.00 230,600
25 67 3-Sep-20 50.00 50.00 26,300
24 68 4-Sep-20 50.00 50.00 188,600
23 69 7-Sep-20 50.00 50.00 1,206,400
22 70 8-Sep-20 50.00 50.00 17,600
21 71 9-Sep-20 50.00 50.00 16,000
20 72 10-Sep-20 50.00 50.00 2,800
19 73 11-Sep-20 50.00 50.00 1,256,300
18 74 14-Sep-20 50.00 50.00 18,800
17 75 15-Sep-20 50.00 50.00 144,100
16 76 16-Sep-20 50.00 50.00 25,500
15 77 17-Sep-20 50.00 50.00 31,500
14 78 18-Sep-20 50.00 50.00 5,900
13 79 21-Sep-20 50.00 50.00 21,000
12 80 22-Sep-20 50.00 50.00 35,400
11 81 23-Sep-20 50.00 50.00 96,300
10 82 24-Sep-20 50.00 50.00 1,300
9 83 25-Sep-20 50.00 50.00 2,500
8 84 28-Sep-20 50.00 50.00 3,400
7 85 29-Sep-20 50.00 50.00 1,542,500
6 86 30-Sep-20 50.00 50.00 3,500
5 87 1-Oct-20 50.00 50.00 52,200
4 88 2-Oct-20 50.00 50.00 114,100
3 89 5-Oct-20 50.00 50.00 655,000
2 90 6-Oct-20 50.00 50.00 13,300
1 91 7-Oct-20 50.00 50.00 30,100
 Return Market Expected
Return ( r ) AR CAR Ttest
(rm) Return

0.02564 0.00150
-0.00833 0.00900
0.00840 0.00517
0.00000 -0.00398
0.03333 0.01147
0.00806 0.00071
-0.03200 0.00162
-0.00826 0.00380
-0.01667 0.00041
0.00000 0.00275
0.02542 -0.00269
0.03306 0.00240
-0.00800 0.00250
-0.02419 -0.00372
0.00000 -0.00344
-0.00826 0.00431
0.02500 0.01064
0.00813 0.00087
0.05645 -0.00875
0.05344 0.01025
0.00725 -0.00174
0.01439 -0.00226
-0.04255 -0.00409
-0.01481 -0.01057
0.00000 -0.00112
-0.00752 0.00014
0.01515 -0.00482
0.02985 0.01702
-0.01449 -0.00048
-0.00735 0.00279
0.00000 0.00384
0.07407 -0.00557
-0.09655 0.00369
-0.01527 0.00239
0.00000 -0.00233
-0.02326 -0.01262
 0.00000 0.00877
-0.00794 -0.00176
-0.04800 -0.00727
-0.00840 0.00259
-0.02542 -0.01160
-0.01739 -0.00261
-0.01770 -0.00199
0.00000 0.00375
-0.00901 0.00560
0.00909 0.00747
0.00000 0.00747
0.00901 -0.00448
-0.00893 0.00037
0.02703 0.00294
-0.01754 0.00361
-0.01786 -0.01747
0.00909 0.00916
-0.00901 -0.00390
0.00000 0.00559
-0.03636 -0.00186
-0.00943 -0.00250 -0.00315 -0.00628 -0.21346
0.00952 0.00364 -0.00018 0.00971 0.32998
0.00000 0.00287 -0.00056 0.00056 0.01890
0.01887 -0.00317 -0.00348 0.02235 0.75985
-0.00926 -0.00746 -0.00556 -0.00370 -0.12572
0.03738 0.00912 0.00248 0.03491 1.18665
-0.00901 -0.00093 -0.00240 -0.00661 -0.22483
-0.01818 -0.01052 -0.00705 -0.01114 -0.37858
0.00000 -0.00067 -0.00227 0.00227 0.07719
0.00926 0.00457 0.00027 0.00899 0.30558
0.01835 0.00721 0.00155 0.01680 0.57110
-0.00901 0.00396 -0.00002 -0.00898 -0.30543
-0.00909 -0.01421 -0.00883 -0.00026 -0.00871
0.00917 0.00750 0.00169 0.00749 0.25450
0.00000 -0.00231 -0.00307 0.00307 0.10423
0.00000 -0.01165 -0.00759 0.00759 0.25805
-0.00909 0.00444 0.00021 -0.00930 -0.31608
0.00000 0.00388 -0.00007 0.00007 0.00223
0.05505 0.00458 0.00028 0.05477 1.86191
-0.03478 -0.01254 -0.00802 -0.02676 -0.90971
-0.03604 -0.00862 -0.00612 -0.02991 -1.01684
-0.01869 -0.00999 -0.00679 -0.01191 -0.40472
0.00952 0.00655 0.00123 0.00829 0.28198
0.00000 -0.00431 -0.00403 0.00403 0.13710
-0.03774 -0.01139 -0.00747 -0.03027 -1.02906
 0.01961 0.00166 -0.00114 0.02075 0.70527
-0.01923 -0.01187 -0.00770 -0.01153 -0.39197
0.01961 -0.01046 -0.00702 0.02663 0.90515
-0.02885 -0.01488 -0.00916 -0.01969 -0.66934
-0.00990 -0.01424 -0.00885 -0.00105 -0.03586
0.01000 -0.01168 -0.00761 0.01761 0.59859
0.01980 0.01377 0.00473 0.01507 0.51234
0.00000 0.00749 0.00169 -0.00169 -0.05732
0.00971 -0.00197 -0.00290 0.01261 0.42866
0.01923 0.01567 0.00565 0.01358 0.46169
0.00000 0.00409 0.00004 -0.00004 -0.00121
0.00000 0.00687 0.00139 -0.00139 -0.04710
0.09434 -0.01079 -0.00718 0.10152 3.45112
-0.01724 0.01176 0.00376 -0.02100 -0.71385
0.07895 0.01720 0.00639 0.07255 2.46648
0.00813 0.01296 0.00434 0.00379 0.12889
0.02419 0.00260 -0.00068 0.02488 0.84568
0.00000 -0.00473 -0.00424 0.00424 0.14403
0.04724 -0.00049 -0.00218 0.04943 1.68035
-0.00752 -0.00364 -0.00371 -0.00381 -0.12955
-0.09848 -0.00956 -0.00658 -0.09191 -3.12437
0.04202 0.01079 0.00329 0.03873 1.31666
0.04839 0.01309 0.00440 0.04399 1.49529
-0.02308 -0.00056 -0.00222 -0.02086 -0.70912
0.02362 -0.00320 -0.00350 0.02712 0.92187
0.02308 -0.00427 -0.00402 0.02709 0.92104
-0.01504 0.00509 0.00052 -0.01556 -0.52889
0.01527 -0.00157 -0.00271 0.01798 0.61109
-0.00752 0.00669 0.00130 -0.00882 -0.29973
-0.03030 0.00093 -0.00149 -0.02881 -0.97939
0.00000 0.00331 -0.00034 0.00034 0.01155
-0.00781 0.00082 -0.00155 -0.00626 -0.21292
-0.03150 -0.00349 -0.00364 -0.02786 -0.94709
-0.00813 0.00210 -0.00093 -0.00720 -0.24483
0.00000 -0.00039 -0.00213 0.00213 0.07257
-0.00820 -0.00340 -0.00359 -0.00460 -0.15654
0.04132 0.00574 0.00084 0.04048 1.37623
-0.02381 0.00350 -0.00025 -0.02356 -0.80097
0.02439 0.00100 -0.00146 0.02585 0.87886
-0.01587 -0.00681 -0.00525 -0.01063 -0.36120
0.01613 0.00704 0.00147 0.01466 0.49840
0.03175 -0.00255 -0.00318 0.03493 1.18733
0.03077 -0.00114 -0.00250 0.03327 1.13086
0.05970 0.00136 -0.00129 0.06099 2.07334
0.00000 0.00832 0.00209 -0.00209 -0.07092
-0.02817 -0.00356 -0.00367 -0.02450 -0.83281
0.00000 -0.00462 -0.00419 0.00419 0.14231
0.02174 -0.00294 -0.00337 0.02511 0.85359
-0.01418 0.00257 -0.00070 -0.01348 -0.45835
0.00000 -0.01189 -0.00771 0.00771 0.26212
0.02158 -0.00414 -0.00395 0.02554 0.86811
0.08451 0.01238 0.00405 0.08045 2.73502
-0.03247 0.00212 -0.00092 -0.03155 -1.07250
-0.01342 -0.00140 -0.00262 -0.01080 -0.36708
0.03401 -0.00648 -0.00509 0.03910 1.32925
-0.11184 -0.02594 -0.01452 -0.09732 -3.30847
0.04444 -0.00911 -0.00636 0.05080 1.72709
-0.01418 0.01384 0.00477 -0.01895 -0.64423
0.00719 0.01136 0.00356 0.00363 0.12349
-0.01429 0.00119 -0.00137 -0.01292 -0.43911
-0.01449 -0.00502 -0.00438 -0.01011 -0.34385
-0.03676 -0.00634 -0.00502 -0.03175 -1.07919
0.03053 0.00908 0.00245 0.02808 0.95459
-0.01481 -0.00155 -0.00270 -0.01212 -0.41189
-0.00752 0.00465 0.00031 -0.00783 -0.26603
0.00000 0.00160 -0.00117 0.00117 0.03979
0.00000 -0.00015 -0.00202 0.00202 0.06867
-0.03030 -0.00679 -0.00524 -0.02506 -0.85208
-0.00781 -0.00219 -0.00301 -0.00480 -0.16330
-0.02362 0.00262 -0.00067 -0.02295 -0.78010
0.01613 -0.00657 -0.00513 0.02126 0.72269
-0.00794 0.01024 0.00302 -0.01096 -0.37249
-0.03200 0.00055 -0.00168 -0.03032 -1.03086
0.01653 0.00119 -0.00137 0.01790 0.60844
-0.01626 0.00626 0.00109 -0.01735 -0.58975
-0.04132 -0.00599 -0.00485 -0.03647 -1.23989
0.00000 -0.00460 -0.00418 0.00418 0.14200
0.01724 0.00129 -0.00132 0.01856 0.63102
0.00000 0.00592 0.00093 -0.00093 -0.03149
0.06780 0.00034 -0.00178 0.06958 2.36529
0.00000 0.00274 -0.00062 0.00062 0.02105
-0.00794 0.00165 -0.00114 -0.00679 -0.23092
0.01600 0.00715 0.00152 0.01448 0.49230
-0.01575 -0.00623 -0.00497 -0.01078 -0.36651
-0.01600 -0.00116 -0.00251 -0.01349 -0.45875
-0.01626 -0.01822 -0.01078 -0.00548 -0.18643
0.00000 0.00277 -0.00060 0.00060 0.02042
0.04132 0.00640 0.00116 0.04016 1.36536
-0.00794 -0.00512 -0.00443 -0.00351 -0.11924
-0.00800 -0.00208 -0.00295 -0.00505 -0.17152
-0.02419 -0.00406 -0.00391 -0.02028 -0.68951
-0.00826 -0.01105 -0.00730 -0.00096 -0.03269
-0.00833 0.00143 -0.00125 -0.00708 -0.24077
0.00840 0.01366 0.00467 0.00373 0.12677
-0.02500 -0.00537 -0.00455 -0.02045 -0.69530
-0.01709 -0.00448 -0.00412 -0.01297 -0.44108
-0.00870 -0.00500 -0.00437 -0.00433 -0.14707
-0.00877 -0.01349 -0.00849 -0.00029 -0.00970
0.00000 -0.00279 -0.00330 0.00330 0.11210
0.00000 0.00376 -0.00012 0.00012 0.00413
-0.00885 -0.01001 -0.00680 -0.00205 -0.06976
0.00000 0.00650 0.00121 -0.00121 -0.04103
-0.00893 -0.00173 -0.00278 -0.00615 -0.20891
0.01802 -0.00092 -0.00239 0.02041 0.69375
0.04425 0.01364 0.00467 0.03958 1.34558
-0.02542 0.00345 -0.00027 -0.02515 -0.85506
0.00000 0.00511 0.00053 -0.00053 -0.01803
0.01739 0.00185 -0.00105 0.01844 0.62680
0.03419 0.00185 -0.00105 0.03524 1.19786
-0.00826 0.00177 -0.00109 -0.00718 -0.24399
-0.00833 0.00114 -0.00139 -0.00694 -0.23590
-0.00840 0.00428 0.00013 -0.00853 -0.29002
-0.01695 0.00519 0.00057 -0.01752 -0.59559
0.04310 0.01308 0.00439 0.03871 1.31593
-0.02479 -0.01377 -0.00862 -0.01617 -0.54980
0.00847 0.00208 -0.00094 0.00941 0.31988
0.01681 0.00252 -0.00073 0.01753 0.59603
0.00000 0.00233 -0.00082 0.00082 0.02780
-0.03306 -0.01071 -0.00714 -0.02592 -0.88118
-0.03419 -0.00339 -0.00359 -0.03060 -1.04020
0.00000 -0.00433 -0.00404 0.00404 0.13742
0.00885 0.01356 0.00463 0.00422 0.14350
-0.03509 -0.00744 -0.00555 -0.02954 -1.00407
-0.02727 -0.00835 -0.00599 -0.02128 -0.72340
0.00935 0.00201 -0.00097 0.01032 0.35078
-0.04630 -0.00473 -0.00424 -0.04206 -1.42971
0.01942 0.00524 0.00060 0.01882 0.63980
0.00952 -0.00623 -0.00496 0.01449 0.49252
-0.00943 -0.00709 -0.00538 -0.00405 -0.13774
0.00000 0.00482 0.00039 -0.00039 -0.01331
0.01905 -0.00093 -0.00240 0.02145 0.72904
0.00000 0.00481 0.00039 -0.00039 -0.01316
-0.00935 0.00049 -0.00171 -0.00764 -0.25967
0.00000 -0.00613 -0.00492 0.00492 0.16720
-0.04717 -0.00280 -0.00330 -0.04387 -1.49131
-0.03960 -0.00483 -0.00429 -0.03532 -1.20058
-0.07216 -0.00734 -0.00550 -0.06666 -2.26616
-0.07778 -0.00052 -0.00220 -0.07558 -2.56935
-0.08434 -0.01162 -0.00758 -0.07676 -2.60948
0.02632 0.00987 0.00284 0.02348 0.79806
0.05128 0.01967 0.00759 0.04369 1.48539
-0.02439 0.00063 -0.00164 -0.02275 -0.77335
-0.07500 -0.00343 -0.00361 -0.07139 -2.42705
-0.05405 0.00642 0.00117 -0.05522 -1.87725
-0.02857 0.00565 0.00079 -0.02936 -0.99825
0.11765 0.00112 -0.00140 0.11905 4.04716
-0.01316 -0.00166 -0.00275 -0.01041 -0.35380
0.01333 -0.00055 -0.00221 0.01555 0.52846
0.02632 -0.00659 -0.00514 0.03145 1.06928
0.01282 0.00943 0.00263 0.01019 0.34650
0.01266 0.00230 -0.00083 0.01349 0.45851
0.11250 0.00527 0.00061 0.11189 3.80370
-0.01124 0.00687 0.00139 -0.01262 -0.42906
-0.03409 -0.00594 -0.00482 -0.02927 -0.99498
-0.03529 0.00551 0.00073 -0.03602 -1.22452
0.00000 0.00343 -0.00028 0.00028 0.00965
0.00000 0.00215 -0.00091 0.00091 0.03077
0.03659 0.00156 -0.00119 0.03777 1.28413
0.00000 -0.00470 -0.00423 0.00423 0.14364
-0.02353 -0.00253 -0.00317 -0.02036 -0.69201
0.02410 0.00635 0.00113 0.02296 0.78068
-0.04706 -0.01045 -0.00701 -0.04005 -1.36147
0.02469 0.00351 -0.00024 0.02494 0.84772
-0.02410 -0.00855 -0.00609 -0.01801 -0.61221
0.01235 0.00784 0.00185 0.01049 0.35665
-0.01220 0.00007 -0.00191 -0.01028 -0.34963
0.04938 0.00345 -0.00027 0.04966 1.68811
-0.02353 0.00458 0.00028 -0.02380 -0.80924
-0.06024 -0.00665 -0.00517 -0.05507 -1.87226
-0.01282 0.00043 -0.00174 -0.01108 -0.37674
-0.01299 0.00089 -0.00151 -0.01147 -0.39008
-0.05263 -0.00741 -0.00554 -0.04709 -1.60099
0.01389 -0.00110 -0.00248 0.01637 0.55647
-0.04110 -0.00075 -0.00231 -0.03879 -1.31853
0.02857 0.00253 -0.00072 0.02929 0.99576
-0.01389 -0.00082 -0.00234 -0.01155 -0.39258
-0.08451 -0.01776 -0.01056 -0.07395 -2.51403
-0.03077 -0.00359 -0.00369 -0.02708 -0.92069
0.01587 0.00030 -0.00180 0.01767 0.60073
-0.04688 -0.00907 -0.00634 -0.04053 -1.37795
-0.04918 -0.01941 -0.01135 -0.03783 -1.28598
-0.03448 -0.00941 -0.00651 -0.02798 -0.95110
0.01786 0.00649 0.00120 0.01666 0.56629
-0.01754 0.00948 0.00265 -0.02020 -0.68658
0.03571 0.00145 -0.00124 0.03696 1.25644
0.00000 0.00208 -0.00094 0.00094 0.03183
-0.05172 -0.00792 -0.00579 -0.04594 -1.56170
0.01818 0.00039 -0.00176 0.01994 0.67781
-0.03571 -0.00694 -0.00531 -0.03041 -1.03363
-0.01852 -0.00696 -0.00532 -0.01320 -0.44879
-0.01887 -0.00085 -0.00236 -0.01651 -0.56123
0.01923 0.00010 -0.00190 0.02113 0.71826
0.01887 0.00331 -0.00034 0.01921 0.65295
-0.01852 0.00711 0.00150 -0.02002 -0.68051
-0.01887 0.00231 -0.00083 -0.01804 -0.61337
0.01923 -0.01014 -0.00686 0.02609 0.88695
-0.03774 -0.01278 -0.00814 -0.02959 -1.00604
-0.01961 -0.00343 -0.00361 -0.01600 -0.54394
0.00000 -0.01697 -0.01017 0.01017 0.34583
0.00000 -0.02693 -0.01500 0.01500 0.51001
0.00000 -0.01499 -0.00921 0.00921 0.31319
0.00000 -0.01677 -0.01008 0.01008 0.34252
0.00000 0.02936 0.01228 -0.01228 -0.41763
0.00000 0.02383 0.00961 -0.00961 -0.32658
0.00000 -0.00213 -0.00298 0.00298 0.10116
0.00000 -0.02476 -0.01395 0.01395 0.47414
0.00000 -0.06579 -0.03384 0.03384 1.15028
0.00000 0.01636 0.00598 -0.00598 -0.20342
0.00000 -0.01278 -0.00814 0.00814 0.27677
0.00000 -0.05013 -0.02624 0.02624 0.89218
0.00000 0.00241 -0.00077 0.00077 0.02634
0.00000 -0.04420 -0.02337 0.02337 0.79452
0.00000 -0.04987 -0.02612 0.02612 0.88793
0.00000 -0.02829 -0.01566 0.01566 0.53234
0.00000 -0.05201 -0.02716 0.02716 0.92329
0.00000 0.02181 0.00863 -0.00863 -0.29322
0.00000 -0.04897 -0.02568 0.02568 0.87312
0.00000 -0.01301 -0.00825 0.00825 0.28048
0.00000 0.10191 0.04746 -0.04746 -1.61326
0.00000 0.04763 0.02114 -0.02114 -0.71883
0.00000 -0.02883 -0.01592 0.01592 0.54132
0.00000 0.02819 0.01172 -0.01172 -0.39838
0.00000 -0.01606 -0.00973 0.00973 0.33078
0.00000 0.01470 0.00518 -0.00518 -0.17612
0.00000 0.02024 0.00787 -0.00787 -0.26749
 0.00000 0.04075 0.01781 -0.01781 -0.01781 -0.60540
0.00000 -0.00690 -0.00529 0.00529 -0.01252 0.17980
0.00000 -0.03180 -0.01736 0.01736 0.00484 0.59015
0.00000 0.00484 0.00040 -0.00040 0.00444 -0.01362
0.00000 -0.00542 -0.00457 0.00457 0.00901 0.15542
0.00000 0.01786 0.00671 -0.00671 0.00230 -0.22826
0.00000 -0.01712 -0.01025 0.01025 0.01254 0.34832
0.00000 -0.03141 -0.01717 0.01717 0.02971 0.58373
0.00000 0.03442 0.01474 -0.01474 0.01497 -0.50106
0.00000 -0.01271 -0.00811 0.00811 0.02308 0.27563
0.00000 -0.01617 -0.00978 0.00978 0.03287 0.33256
0.00000 0.01458 0.00512 -0.00512 0.02774 -0.17415
0.00000 0.00569 0.00081 -0.00081 0.02693 -0.02764
0.00000 -0.02122 -0.01223 0.01223 0.03916 0.41588
0.00000 0.00380 -0.00010 0.00010 0.03927 0.00353
0.00000 0.00364 -0.00018 0.00018 0.03945 0.00621
0.00000 0.00834 0.00210 -0.00210 0.03735 -0.07129
0.00000 0.03264 0.01388 -0.01388 0.02347 -0.47178
0.00000 -0.02352 -0.01334 0.01334 0.03682 0.45367
0.00000 0.00535 0.00065 -0.00065 0.03617 -0.02204
0.00000 -0.00461 -0.00418 0.00418 0.04035 0.14208
0.00000 -0.00246 -0.00314 0.00314 0.04349 0.10675
0.00000 0.00906 0.00245 -0.00245 0.04104 -0.08324
0.00000 -0.01086 -0.00721 0.00721 0.04825 0.24506
0.00000 -0.00749 -0.00558 0.00558 0.05383 0.18957
0.00000 -0.00890 -0.00626 0.00626 0.06009 0.21279
0.00000 -0.00138 -0.00261 0.00261 0.06270 0.08884
0.00000 0.00077 -0.00157 0.00157 0.06427 0.05352
0.00000 0.00834 0.00210 -0.00210 0.06218 -0.07123
0.00000 -0.00060 -0.00223 0.00223 0.06441 0.07595
0.00000 0.01779 0.00668 -0.00668 0.05774 -0.22696
0.00000 0.00319 -0.00040 0.00040 0.05814 0.01356
0.00000 0.01608 0.00585 -0.00585 0.05229 -0.19884
0.00000 0.00793 0.00190 -0.00190 0.05039 -0.06463
0.00000 0.01975 0.00763 -0.00763 0.04276 -0.25940
0.00000 0.01929 0.00740 -0.00740 0.03535 -0.25173
0.00000 -0.00492 -0.00433 0.00433 0.03968 0.14721
0.00000 0.00632 0.00112 -0.00112 0.03856 -0.03804
0.00000 0.02482 0.01008 -0.01008 0.02848 -0.34282
0.08000 -0.00700 -0.00534 0.08534 0.11382 2.90114
-0.03704 -0.02272 -0.01296 -0.02408 0.08974 -0.81859
-0.01923 -0.01340 -0.00844 -0.01079 0.07895 -0.36682
0.00000 0.00528 0.00061 -0.00061 0.07833 -0.02080
0.00000 -0.01312 -0.00830 0.00830 0.08664 0.28231
0.00000 0.03532 0.01518 -0.01518 0.07146 -0.51596
-0.01961 0.00026 -0.00182 -0.01779 0.05367 -0.60481
0.02000 -0.01254 -0.00802 0.02802 0.08169 0.95264
-0.01961 0.00346 -0.00027 -0.01934 0.06236 -0.65740
0.00000 -0.00474 -0.00424 0.00424 0.06660 0.14429
0.00000 -0.00807 -0.00586 0.00586 0.07246 0.19914
0.00000 0.01754 0.00656 -0.00656 0.06590 -0.22299
0.00000 -0.01370 -0.00858 0.00858 0.07448 0.29185
0.00000 0.00150 -0.00122 0.00122 0.07570 0.04136
0.00000 -0.00046 -0.00217 0.00217 0.07787 0.07376
0.00000 0.00073 -0.00159 0.00159 0.07946 0.05413
0.00000 0.00183 -0.00106 0.00106 0.08052 0.03590
0.00000 0.01066 0.00322 -0.00322 0.07730 -0.10955
0.00000 0.00141 -0.00126 0.00126 0.07856 0.04287
0.00000 0.00303 -0.00048 0.00048 0.07903 0.01617
0.00000 -0.00036 -0.00212 0.00212 0.08115 0.07204
0.00000 0.01786 0.00671 -0.00671 0.07444 -0.22827
0.00000 -0.00461 -0.00418 0.00418 0.14203
0.00000 -0.00426 -0.00401 0.00401 0.13635
0.00000 0.00660 0.00125 -0.00125 -0.04258
0.00000 0.00290 -0.00054 0.00054 0.01839
0.00000 -0.00065 -0.00226 0.00226 0.07690
0.00000 0.00445 0.00021 -0.00021 -0.00715
0.00000 -0.00369 -0.00373 0.00373 0.12687
0.00000 -0.00560 -0.00466 0.00466 0.15850
0.00000 0.01259 0.00416 -0.00416 -0.14137
0.00000 -0.00088 -0.00237 0.00237 0.08069
0.00000 0.00681 0.00136 -0.00136 -0.04616
0.00000 -0.01205 -0.00779 0.00779 0.26478
0.00000 0.00663 0.00127 -0.00127 -0.04306
0.00000 -0.00072 -0.00229 0.00229 0.07798
0.00000 0.00717 0.00153 -0.00153 -0.05196
0.00000 0.00000 -0.00195 0.00195 0.06613
0.00000 -0.02785 -0.01545 0.01545 0.52507
0.00000 0.01374 0.00471 -0.00471 -0.16028
0.00000 0.01026 0.00303 -0.00303 -0.10289
0.00000 0.00999 0.00290 -0.00290 -0.09850
0.00000 -0.00664 -0.00516 0.00516 0.17554
0.00000 0.00271 -0.00063 0.00063 0.02147
0.00000 0.00627 0.00109 -0.00109 -0.03720
0.00000 0.00834 0.00210 -0.00210 -0.07129
0.00000 0.00111 -0.00141 0.00141 0.04787
0.00000 0.00161 -0.00116 0.00116 0.03958
0.00000 0.00905 0.00244 -0.00244 -0.08297
0.00000 -0.00422 -0.00399 0.00399 0.13572
0.00000 0.00080 -0.00156 0.00156 0.05291
0.00000 0.01172 0.00374 -0.00374 -0.12702
0.00000 0.00027 -0.00181 0.00181 0.06169
0.00000 0.00583 0.00088 -0.00088 -0.02996
0.00000 -0.00462 -0.00418 0.00418 0.14225
0.00000 -0.02023 -0.01175 0.01175 0.39954
0.00000 0.01378 0.00474 -0.00474 -0.16097
0.00000 0.00024 -0.00183 0.00183 0.06213
0.00000 -0.00587 -0.00479 0.00479 0.16280
0.00000 -0.00776 -0.00571 0.00571 0.19395
0.00000 -0.00184 -0.00284 0.00284 0.09648
0.00000 0.00265 -0.00066 0.00066 0.02243
0.00000 -0.01806 -0.01070 0.01070 0.36370
0.00000 -0.05009 -0.02623 0.02623 0.89156
0.00000 0.02561 0.01047 -0.01047 -0.35585
0.00000 0.02893 0.01208 -0.01208 -0.41058
0.00000 -0.01181 -0.00767 0.00767 0.26075
0.00000 -0.00831 -0.00597 0.00597 0.20308
0.00000 -0.00397 -0.00387 0.00387 0.13155
0.00000 0.00413 0.00006 -0.00006 -0.00197
0.00000 -0.01183 -0.00768 0.00768 0.26112
0.00000 -0.01306 -0.00827 0.00827 0.28128
0.00000 -0.00327 -0.00353 0.00353 0.12000
0.00000 -0.01529 -0.00936 0.00936 0.31812
0.00000 0.02128 0.00837 -0.00837 -0.28448
0.00000 -0.00793 -0.00579 0.00579 0.19688
0.00000 -0.00559 -0.00466 0.00466 0.15833
0.00000 -0.00186 -0.00285 0.00285 0.09673
0.00000 0.02054 0.00801 -0.00801 -0.27243
0.00000 -0.00872 -0.00617 0.00617 0.20990
0.00000 0.00650 0.00121 -0.00121 -0.04104
0.00000 0.00816 0.00201 -0.00201 -0.06830
0.00000 0.00102 -0.00145 0.00145 0.04929
 Date Open Adj Close** Volume

8-Jan-19 6,292.26 6,262.85 90,537,400

9-Jan-19 6,296.12 6,272.24 105,604,200
10-Jan-19 6,293.96 6,328.71 122,462,300
11-Jan-19 6,347.97 6,361.46 78,112,000
14-Jan-19 6,351.33 6,336.12 79,731,000
15-Jan-19 6,347.10 6,408.78 95,139,900
16-Jan-19 6,417.13 6,413.36 104,252,800
17-Jan-19 6,421.41 6,423.78 99,214,400
18-Jan-19 6,444.21 6,448.16 80,004,400
21-Jan-19 6,448.54 6,450.83 101,769,000
22-Jan-19 6,452.60 6,468.56 100,776,200
23-Jan-19 6,452.91 6,451.17 109,468,500
24-Jan-19 6,451.26 6,466.65 120,391,000
25-Jan-19 6,474.16 6,482.84 92,035,400
28-Jan-19 6,488.90 6,458.71 95,548,600
29-Jan-19 6,454.47 6,436.48 73,064,200
30-Jan-19 6,445.41 6,464.19 78,683,300
31-Jan-19 6,491.39 6,532.97 104,349,100
1-Feb-19 6,552.06 6,538.64 88,866,200
4-Feb-19 6,540.77 6,481.45 89,042,000
6-Feb-19 6,503.58 6,547.88 106,799,500
7-Feb-19 6,556.12 6,536.46 115,112,600
8-Feb-19 6,513.74 6,521.66 96,579,400
11-Feb-19 6,523.70 6,495.00 94,974,200
12-Feb-19 6,503.05 6,426.33 118,209,700
13-Feb-19 6,445.18 6,419.12 122,590,200
14-Feb-19 6,429.13 6,420.02 117,183,600
15-Feb-19 6,425.81 6,389.08 98,204,900
18-Feb-19 6,428.28 6,497.81 97,765,700
19-Feb-19 6,500.70 6,494.67 98,372,900
20-Feb-19 6,521.81 6,512.78 110,588,600
21-Feb-19 6,510.57 6,537.77 102,022,900
22-Feb-19 6,518.19 6,501.38 101,594,400
25-Feb-19 6,522.31 6,525.36 95,685,700
26-Feb-19 6,527.72 6,540.95 111,994,800
27-Feb-19 6,532.04 6,525.68 89,352,100
28-Feb-19 6,526.93 6,443.35 100,223,700
1-Mar-19 6,468.62 6,499.88 78,269,700
4-Mar-19 6,508.26 6,488.42 89,179,000
5-Mar-19 6,485.58 6,441.28 82,023,100
6-Mar-19 6,460.81 6,457.96 91,098,200
8-Mar-19 6,439.84 6,383.07 92,588,600
11-Mar-19 6,418.88 6,366.43 97,316,700
12-Mar-19 6,395.88 6,353.77 84,514,000
13-Mar-19 6,343.12 6,377.58 100,029,400
14-Mar-19 6,374.92 6,413.27 96,692,700
15-Mar-19 6,420.18 6,461.18 122,938,800
18-Mar-19 6,481.59 6,509.45 105,004,500
19-Mar-19 6,515.56 6,480.28 113,972,800
20-Mar-19 6,486.88 6,482.71 106,335,600
21-Mar-19 6,499.27 6,501.78 120,956,200
22-Mar-19 6,510.85 6,525.27 129,537,900
25-Mar-19 6,473.86 6,411.25 105,721,300
26-Mar-19 6,440.92 6,470.00 85,932,800
27-Mar-19 6,480.56 6,444.74 90,444,600
28-Mar-19 6,460.49 6,480.79 92,075,400
29-Mar-19 6,480.98 6,468.75 102,927,100
1-Apr-19 6,485.72 6,452.61 93,229,400
2-Apr-19 6,476.62 6,476.07 97,657,900
4-Apr-19 6,489.79 6,494.63 115,935,300
5-Apr-19 6,501.10 6,474.02 104,044,400
8-Apr-19 6,480.18 6,425.73 104,784,600
9-Apr-19 6,434.62 6,484.35 103,220,100
10-Apr-19 6,476.78 6,478.33 85,785,100
11-Apr-19 6,468.26 6,410.17 98,465,700
12-Apr-19 6,395.07 6,405.87 115,690,900
15-Apr-19 6,426.90 6,435.15 89,372,600
16-Apr-19 6,440.72 6,481.54 113,905,400
18-Apr-19 6,568.85 6,507.22 112,896,400
22-Apr-19 6,511.09 6,414.74 94,956,300
23-Apr-19 6,420.16 6,462.82 105,904,400
24-Apr-19 6,460.27 6,447.88 95,981,100
25-Apr-19 6,423.84 6,372.79 95,830,800
26-Apr-19 6,349.92 6,401.08 84,764,000
29-Apr-19 6,388.38 6,425.90 87,784,100
30-Apr-19 6,437.98 6,455.35 94,646,800
2-May-19 6,458.12 6,374.42 105,193,000
3-May-19 6,366.75 6,319.46 93,047,100
6-May-19 6,254.81 6,256.35 76,667,800
7-May-19 6,271.96 6,297.32 99,893,700
8-May-19 6,260.70 6,270.20 92,019,200
9-May-19 6,242.18 6,198.80 92,161,300
10-May-19 6,203.10 6,209.12 83,315,100
13-May-19 6,225.40 6,135.40 73,081,800
14-May-19 6,081.40 6,071.20 102,612,300
15-May-19 6,091.64 5,980.88 90,189,500
16-May-19 5,969.86 5,895.74 90,700,800
17-May-19 5,930.27 5,826.87 88,536,300
20-May-19 5,822.47 5,907.12 88,516,800
21-May-19 5,925.42 5,951.37 88,868,800
22-May-19 5,948.38 5,939.64 73,752,300
23-May-19 5,944.03 6,032.70 80,007,700
24-May-19 6,042.58 6,057.35 94,909,100
27-May-19 6,056.41 6,098.97 79,120,000
28-May-19 6,101.84 6,033.14 107,550,600
29-May-19 6,059.53 6,104.11 79,068,400
31-May-19 6,110.52 6,209.12 94,994,300
10-Jun-19 6,277.29 6,289.61 94,734,500
11-Jun-19 6,286.80 6,305.99 86,434,200
12-Jun-19 6,270.35 6,276.18 90,308,800
13-Jun-19 6,282.61 6,273.08 95,630,400
14-Jun-19 6,278.03 6,250.27 86,134,100
17-Jun-19 6,259.54 6,190.52 94,608,600
18-Jun-19 6,195.13 6,257.33 94,426,600
19-Jun-19 6,289.45 6,339.26 104,524,400
20-Jun-19 6,346.01 6,335.70 93,519,900
21-Jun-19 6,343.48 6,315.44 111,701,800
24-Jun-19 6,307.93 6,288.46 113,990,600
25-Jun-19 6,312.10 6,320.44 104,114,600
26-Jun-19 6,323.81 6,310.49 117,335,500
27-Jun-19 6,324.69 6,352.71 99,586,800
28-Jun-19 6,367.02 6,358.63 106,200,900
1-Jul-19 6,381.18 6,379.69 128,295,500
2-Jul-19 6,388.22 6,384.90 128,839,600
3-Jul-19 6,362.96 6,362.62 115,118,100
4-Jul-19 6,364.07 6,375.97 138,923,400
5-Jul-19 6,373.32 6,373.48 132,400,300
8-Jul-19 6,360.21 6,351.83 106,782,100
9-Jul-19 6,351.48 6,388.32 120,669,200
10-Jul-19 6,393.19 6,410.68 116,571,800
11-Jul-19 6,424.63 6,417.07 123,096,800
12-Jul-19 6,414.20 6,373.35 132,748,400
15-Jul-19 6,408.31 6,418.23 138,330,000
16-Jul-19 6,414.73 6,401.88 120,399,800
17-Jul-19 6,395.46 6,394.61 142,137,300
18-Jul-19 6,385.06 6,403.29 150,696,400
19-Jul-19 6,417.44 6,456.54 129,678,900
22-Jul-19 6,461.41 6,433.55 125,797,900
23-Jul-19 6,443.71 6,403.81 129,238,000
24-Jul-19 6,413.32 6,384.99 149,335,200
25-Jul-19 6,392.39 6,401.37 124,582,800
26-Jul-19 6,379.20 6,325.24 122,282,900
29-Jul-19 6,336.85 6,299.04 126,988,300
30-Jul-19 6,317.57 6,377.00 127,506,100
31-Jul-19 6,362.11 6,390.50 114,214,500
1-Aug-19 6,385.26 6,381.54 107,634,100
2-Aug-19 6,341.12 6,340.18 93,321,300
5-Aug-19 6,311.16 6,175.70 122,385,300
6-Aug-19 6,105.09 6,119.47 113,648,900
7-Aug-19 6,155.83 6,204.19 115,751,900
8-Aug-19 6,224.90 6,274.67 108,941,500
9-Aug-19 6,300.09 6,282.13 102,271,800
12-Aug-19 6,300.67 6,250.60 98,246,100
13-Aug-19 6,251.31 6,210.96 106,057,400
14-Aug-19 6,255.51 6,267.33 116,897,700
15-Aug-19 6,192.46 6,257.59 118,749,900
16-Aug-19 6,264.38 6,286.66 122,425,200
19-Aug-19 6,310.63 6,296.71 107,478,400
20-Aug-19 6,311.91 6,295.74 115,615,800
21-Aug-19 6,290.81 6,252.97 97,455,300
22-Aug-19 6,257.56 6,239.25 102,340,600
23-Aug-19 6,228.13 6,255.60 104,137,900
26-Aug-19 6,193.23 6,214.51 120,581,400
27-Aug-19 6,244.57 6,278.17 117,748,900
28-Aug-19 6,289.65 6,281.65 107,048,900
29-Aug-19 6,288.19 6,289.12 111,978,400
30-Aug-19 6,316.12 6,328.47 132,856,400
2-Sep-19 6,331.15 6,290.55 126,521,700
3-Sep-19 6,293.36 6,261.59 122,848,800
4-Sep-19 6,266.76 6,269.66 111,903,900
5-Sep-19 6,294.28 6,306.80 110,321,300
6-Sep-19 6,329.41 6,308.95 114,218,400
9-Sep-19 6,328.28 6,326.21 109,132,800
10-Sep-19 6,331.73 6,336.67 113,186,400
11-Sep-19 6,334.59 6,381.95 136,654,000
12-Sep-19 6,399.00 6,342.17 111,986,600
13-Sep-19 6,369.42 6,334.84 106,712,000
16-Sep-19 6,262.29 6,219.44 102,809,600
17-Sep-19 6,215.24 6,236.69 112,446,500
18-Sep-19 6,238.71 6,276.63 108,718,500
19-Sep-19 6,274.18 6,244.47 106,914,500
20-Sep-19 6,248.97 6,231.47 134,219,300
23-Sep-19 6,240.14 6,206.20 118,747,800
24-Sep-19 6,188.77 6,137.61 90,097,100
25-Sep-19 6,121.49 6,146.40 91,732,400
26-Sep-19 6,168.67 6,230.33 105,163,800
27-Sep-19 6,213.93 6,196.89 112,420,600
30-Sep-19 6,190.37 6,169.10 93,299,700
1-Oct-19 6,163.98 6,138.25 99,171,900
2-Oct-19 6,124.44 6,055.42 116,223,100
3-Oct-19 6,033.03 6,038.53 121,133,700
4-Oct-19 6,052.75 6,061.25 111,920,200
7-Oct-19 6,077.74 6,000.58 127,549,800
8-Oct-19 6,021.69 6,039.60 124,640,500
9-Oct-19 6,030.46 6,029.16 111,759,600
10-Oct-19 6,023.98 6,023.64 89,240,100
11-Oct-19 6,033.32 6,105.80 105,411,100
14-Oct-19 6,129.23 6,126.88 118,521,000
15-Oct-19 6,130.30 6,158.17 118,739,300
16-Oct-19 6,170.56 6,169.59 114,463,100
17-Oct-19 6,169.90 6,181.01 119,164,000
18-Oct-19 6,185.21 6,191.95 125,611,600
21-Oct-19 6,207.89 6,198.99 146,413,800
22-Oct-19 6,207.49 6,225.50 114,083,500
23-Oct-19 6,224.42 6,257.81 135,886,700
24-Oct-19 6,271.51 6,339.65 130,619,300
25-Oct-19 6,342.61 6,252.35 151,346,100
28-Oct-19 6,256.79 6,265.38 145,042,900
29-Oct-19 6,267.68 6,281.14 148,492,100
30-Oct-19 6,302.09 6,295.75 139,603,200
31-Oct-19 6,290.57 6,228.32 163,955,700
1-Nov-19 6,225.81 6,207.19 142,104,600
4-Nov-19 6,219.13 6,180.34 103,975,100
5-Nov-19 6,204.44 6,264.15 95,988,100
6-Nov-19 6,273.92 6,217.54 70,278,100
7-Nov-19 6,234.60 6,165.62 67,284,200
8-Nov-19 6,165.77 6,177.99 60,698,400
11-Nov-19 6,171.44 6,148.74 47,286,600
12-Nov-19 6,135.49 6,180.99 57,719,100
13-Nov-19 6,177.66 6,142.50 51,900,400
14-Nov-19 6,137.54 6,098.95 72,169,800
15-Nov-19 6,115.76 6,128.35 46,157,800
18-Nov-19 6,126.41 6,122.63 47,079,600
19-Nov-19 6,136.94 6,152.09 51,414,200
20-Nov-19 6,136.25 6,155.11 51,663,000
21-Nov-19 6,135.76 6,117.36 50,800,300
22-Nov-19 6,115.79 6,100.24 51,362,000
25-Nov-19 6,094.75 6,070.76 48,496,000
26-Nov-19 6,091.24 6,026.19 81,161,800
27-Nov-19 6,025.94 6,023.04 57,364,300
28-Nov-19 6,013.27 5,953.06 51,713,900
29-Nov-19 5,949.88 6,011.83 51,024,700
2-Dec-19 6,023.61 6,130.06 52,565,500
3-Dec-19 6,119.90 6,133.90 52,634,500
4-Dec-19 6,121.33 6,112.88 50,339,400
5-Dec-19 6,132.04 6,152.12 52,261,600
6-Dec-19 6,160.78 6,186.87 49,098,600
9-Dec-19 6,194.08 6,193.79 54,834,500
10-Dec-19 6,186.75 6,183.50 51,058,500
11-Dec-19 6,190.58 6,180.10 49,556,800
12-Dec-19 6,185.42 6,139.40 51,845,400
13-Dec-19 6,181.06 6,197.32 48,546,800
16-Dec-19 6,197.31 6,211.59 55,299,700
17-Dec-19 6,223.44 6,244.35 53,264,500
18-Dec-19 6,287.25 6,287.25 -
19-Dec-19 6,274.39 6,249.93 47,624,800
20-Dec-19 6,257.16 6,284.37 52,766,200
23-Dec-19 6,309.67 6,305.91 39,077,900
26-Dec-19 6,303.06 6,319.44 33,608,900
27-Dec-19 6,321.57 6,329.31 42,100,200
30-Dec-19 6,329.13 6,299.54 47,557,400
2-Jan-20 6,313.13 6,283.58 33,043,700
3-Jan-20 6,306.19 6,323.47 44,625,300
6-Jan-20 6,293.50 6,257.40 41,421,300
7-Jan-20 6,272.22 6,279.35 39,441,600
8-Jan-20 6,248.44 6,225.69 44,622,600
9-Jan-20 6,248.66 6,274.49 41,868,400
10-Jan-20 6,287.17 6,274.94 52,213,500
13-Jan-20 6,287.91 6,296.57 44,003,800
14-Jan-20 6,308.89 6,325.41 44,467,400
15-Jan-20 6,326.17 6,283.37 51,089,200
16-Jan-20 6,275.96 6,286.05 42,118,300
17-Jan-20 6,293.78 6,291.66 37,597,900
20-Jan-20 6,310.50 6,245.04 38,818,200
21-Jan-20 6,252.00 6,238.15 41,929,600
22-Jan-20 6,241.58 6,233.45 51,077,800
23-Jan-20 6,244.00 6,249.21 41,256,500
24-Jan-20 6,242.83 6,244.11 38,828,900
27-Jan-20 6,240.82 6,133.21 43,723,000
28-Jan-20 6,111.18 6,111.18 -
29-Jan-20 6,123.10 6,113.04 34,605,300
30-Jan-20 6,057.60 6,057.60 -
31-Jan-20 6,076.46 5,940.05 41,508,700
3-Feb-20 5,920.97 5,884.17 34,951,000
4-Feb-20 5,947.51 5,922.34 36,217,700
5-Feb-20 5,955.52 5,978.51 39,786,600
6-Feb-20 5,987.15 5,987.15 -
7-Feb-20 5,988.06 5,999.61 35,281,700
10-Feb-20 5,993.38 5,952.08 34,305,400
11-Feb-20 5,954.40 5,954.40 -
12-Feb-20 5,957.06 5,913.08 29,256,800
13-Feb-20 5,921.91 5,871.95 33,248,200
14-Feb-20 5,857.72 5,866.94 27,655,200
17-Feb-20 5,863.91 5,867.52 28,723,300
18-Feb-20 5,856.88 5,886.96 34,641,400
19-Feb-20 5,898.90 5,928.79 34,517,800
20-Feb-20 5,941.45 5,942.49 37,350,100
21-Feb-20 5,940.79 5,882.25 36,665,400
24-Feb-20 5,846.15 5,807.05 40,039,600
25-Feb-20 5,784.74 5,787.14 39,502,600
26-Feb-20 5,757.17 5,688.92 39,521,300
27-Feb-20 5,680.44 5,535.69 41,308,700
28-Feb-20 5,436.17 5,452.70 49,636,800
2-Mar-20 5,455.05 5,361.25 40,235,000
3-Mar-20 5,431.30 5,518.63 42,974,300
4-Mar-20 5,524.09 5,650.14 45,255,400
5-Mar-20 5,688.78 5,638.13 40,684,000
6-Mar-20 5,575.57 5,498.54 32,430,900
9-Mar-20 5,364.60 5,136.81 42,737,600
10-Mar-20 5,149.49 5,220.83 44,495,700
11-Mar-20 5,231.61 5,154.10 46,650,100
12-Mar-20 5,040.96 4,895.75 36,992,900
13-Mar-20 4,895.75 4,907.57 46,288,600
16-Mar-20 4,907.57 4,690.66 30,471,900
17-Mar-20 4,690.66 4,456.75 30,662,200
18-Mar-20 4,456.75 4,330.67 38,642,900
19-Mar-20 4,330.67 4,105.42 26,383,700
20-Mar-20 4,105.42 4,194.94 63,008,300
23-Mar-20 4,194.94 3,989.52 32,514,300
24-Mar-20 3,989.52 3,937.63 45,744,100
26-Mar-20 3,937.63 4,338.90 81,100,100
27-Mar-20 4,338.90 4,545.57 77,851,100
30-Mar-20 4,545.57 4,414.50 27,552,200
31-Mar-20 4,414.50 4,538.93 43,426,600
1-Apr-20 4,538.93 4,466.04 41,848,000
2-Apr-20 4,466.04 4,531.69 46,011,500
3-Apr-20 4,531.69 4,623.43 58,684,300
6-Apr-20 4,623.43 4,811.83 70,452,900
7-Apr-20 4,778.64 4,778.64 -
8-Apr-20 4,778.64 4,626.69 45,557,700
9-Apr-20 4,626.69 4,649.08 53,523,100
13-Apr-20 4,649.08 4,623.89 45,586,600
14-Apr-20 4,623.89 4,706.49 55,226,400
15-Apr-20 4,706.49 4,625.90 63,059,600
16-Apr-20 4,480.61 4,480.61 -
17-Apr-20 4,480.61 4,634.82 54,547,300
20-Apr-20 4,634.82 4,575.90 52,113,500
21-Apr-20 4,575.90 4,501.92 42,328,500
22-Apr-20 4,501.92 4,567.56 48,368,900
23-Apr-20 4,567.56 4,593.55 49,463,700
24-Apr-20 4,593.55 4,496.06 46,122,600
27-Apr-20 4,496.06 4,513.14 36,774,700
28-Apr-20 4,513.14 4,529.55 45,440,500
29-Apr-20 4,529.55 4,567.32 41,461,800
30-Apr-20 4,567.32 4,716.40 60,229,700
4-May-20 4,716.40 4,605.49 39,084,200
5-May-20 4,605.49 4,630.13 47,829,500
6-May-20 4,630.13 4,608.79 45,079,300
8-May-20 4,608.79 4,597.43 47,798,700
11-May-20 4,597.43 4,639.10 45,461,000
12-May-20 4,639.10 4,588.73 46,906,900
13-May-20 4,588.73 4,554.36 45,092,300
14-May-20 4,554.36 4,513.83 47,342,600
15-May-20 4,513.83 4,507.61 46,257,200
18-May-20 4,507.61 4,511.06 45,156,900
19-May-20 4,511.06 4,548.66 51,665,300
20-May-20 4,548.66 4,545.95 42,464,800
26-May-20 4,545.95 4,626.80 53,757,500
27-May-20 4,626.80 4,641.56 60,985,400
28-May-20 4,641.56 4,716.19 68,549,600
29-May-20 4,716.19 4,753.61 104,791,300
2-Jun-20 4,753.61 4,847.51 73,135,500
3-Jun-20 4,847.51 4,941.01 101,631,500
4-Jun-20 4,941.01 4,916.70 110,933,800
5-Jun-20 4,916.70 4,947.78 86,864,800
8-Jun-20 4,947.78 5,070.56 138,169,200
9-Jun-20 5,070.56 5,035.06 115,140,600
10-Jun-20 5,035.06 4,920.68 84,234,700
11-Jun-20 4,920.68 4,854.75 71,655,200
12-Jun-20 4,854.75 4,880.36 80,885,000
15-Jun-20 4,880.36 4,816.34 64,138,400
16-Jun-20 4,816.34 4,986.46 75,836,700
17-Jun-20 4,986.46 4,987.78 68,366,200
18-Jun-20 4,987.78 4,925.25 70,877,500
19-Jun-20 4,925.25 4,942.27 57,556,700
22-Jun-20 4,942.27 4,918.83 47,869,800
23-Jun-20 4,918.83 4,879.13 54,884,300
24-Jun-20 4,879.13 4,964.73 62,466,500
25-Jun-20 4,964.73 4,896.73 50,705,900
26-Jun-20 4,896.73 4,904.09 44,280,300
29-Jun-20 4,904.09 4,901.82 44,174,500
30-Jun-20 4,901.82 4,905.39 51,279,100
1-Jul-20 4,905.39 4,914.39 43,243,400
2-Jul-20 4,914.39 4,966.78 55,396,200
3-Jul-20 4,966.78 4,973.79 55,723,400
6-Jul-20 4,973.79 4,988.87 64,282,100
7-Jul-20 4,988.87 4,987.08 72,834,600
8-Jul-20 4,987.08 5,076.17 73,499,000
9-Jul-20 5,076.17 5,052.79 79,794,300
10-Jul-20 5,052.79 5,031.26 67,684,500
13-Jul-20 5,031.26 5,064.45 65,331,900
14-Jul-20 5,064.45 5,079.12 71,530,500
15-Jul-20 5,079.12 5,075.80 82,580,500
16-Jul-20 5,075.80 5,098.37 68,710,400
17-Jul-20 5,098.37 5,079.58 61,709,100
20-Jul-20 5,079.58 5,051.11 68,632,100
21-Jul-20 5,051.11 5,114.71 83,156,800
22-Jul-20 5,114.71 5,110.19 79,454,100
23-Jul-20 5,110.22 5,145.01 98,800,000
24-Jul-20 5,145.01 5,082.99 97,013,800
27-Jul-20 5,082.99 5,116.67 103,523,300
28-Jul-20 5,116.67 5,112.99 91,890,400
29-Jul-20 5,111.11 5,149.63 80,750,000
30-Jul-20 5,111.11 5,149.63 80,749,900
3-Aug-20 5,149.63 5,006.22 83,815,200
4-Aug-20 5,006.22 5,075.00 73,766,600
5-Aug-20 5,075.00 5,127.05 84,611,300
6-Aug-20 5,127.05 5,178.27 90,452,400
7-Aug-20 5,178.27 5,143.89 91,282,400
10-Aug-20 5,157.83 5,157.83 -
11-Aug-20 5,157.93 5,190.17 88,400,000
12-Aug-20 5,190.17 5,233.45 96,807,400
13-Aug-20 5,233.45 5,239.25 84,601,700
14-Aug-20 5,239.25 5,247.69 70,397,600
18-Aug-20 5,247.69 5,295.17 95,642,400
19-Aug-20 5,295.17 5,272.81 92,676,400
24-Aug-20 5,272.81 5,277.04 138,410,800
25-Aug-20 5,277.04 5,338.89 146,510,200
26-Aug-20 5,338.89 5,340.33 137,729,200
27-Aug-20 5,340.33 5,371.47 134,549,700
28-Aug-20 5,371.47 5,346.66 107,955,900
31-Aug-20 5,346.66 5,238.49 124,088,000
1-Sep-20 5,238.49 5,310.68 90,465,800
2-Sep-20 5,310.68 5,311.97 121,613,800
3-Sep-20 5,311.97 5,280.81 136,923,000
4-Sep-20 5,280.81 5,239.85 95,095,800
7-Sep-20 5,235.01 5,230.20 80,111,600
8-Sep-20 5,232.92 5,244.07 103,353,200
9-Sep-20 5,214.03 5,149.38 101,220,300
10-Sep-20 5,084.33 4,891.46 82,384,700
11-Sep-20 4,804.64 5,016.71 125,812,400
14-Sep-20 5,060.02 5,161.83 109,865,600
15-Sep-20 5,169.25 5,100.87 113,645,500
16-Sep-20 5,108.13 5,058.48 88,769,100
17-Sep-20 5,058.95 5,038.40 85,305,000
18-Sep-20 5,037.37 5,059.22 105,751,600
21-Sep-20 5,058.99 4,999.36 106,452,100
22-Sep-20 4,947.73 4,934.09 74,792,200
23-Sep-20 4,946.50 4,917.96 70,609,200
24-Sep-20 4,876.35 4,842.76 65,673,400
25-Sep-20 4,867.96 4,945.79 88,843,900
28-Sep-20 4,962.95 4,906.55 83,772,300
29-Sep-20 4,929.33 4,879.10 86,481,700
30-Sep-20 4,896.43 4,870.04 85,378,000
1-Oct-20 4,899.64 4,970.09 96,362,100
2-Oct-20 4,969.25 4,926.73 88,815,300
5-Oct-20 4,947.04 4,958.77 70,868,100
6-Oct-20 5,004.40 4,999.22 108,547,800
7-Oct-20 4,976.57 5,004.33 92,870,700